Canada markets close in 5 hours 55 minutes

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.740-0.510 (-2.52%)
At close: 04:08PM HKT
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202320.00020.75019.60019.74019.7404,885,614
Feb 07, 202320.55020.80020.00020.25020.2504,836,918
Feb 06, 202321.45021.45020.10020.35020.3503,606,693
Feb 03, 202321.35021.70020.95021.20021.2003,177,953
Feb 02, 202321.40022.00021.15021.35021.3504,215,270
Feb 01, 202320.90021.50020.60021.40021.4004,666,637
Jan 31, 202321.05021.55020.25020.80020.8007,473,744
Jan 30, 202321.95021.95020.65020.85020.8507,856,776
Jan 27, 202322.30022.30021.60021.85021.8505,578,797
Jan 26, 202322.00022.70021.55022.30022.30012,284,861
Jan 20, 202320.35021.55020.35021.55021.5506,117,519
Jan 19, 202320.40020.90020.15020.55020.5504,357,155
Jan 18, 202320.15020.95019.86020.75020.75011,273,839
Jan 17, 202319.84020.45019.60020.30020.30012,690,048
Jan 16, 202317.52019.84017.50019.80019.80019,988,440
Jan 13, 202317.38017.82017.22017.78017.7803,832,756
Jan 12, 202317.94017.98017.42017.52017.5203,383,116
Jan 11, 202317.26018.04017.16017.76017.7609,335,539
Jan 10, 202316.80017.58016.80017.30017.3007,794,055
Jan 09, 202316.82017.16016.72016.88016.8804,236,124
Jan 06, 202316.68016.86016.34016.64016.64010,301,455
Jan 05, 202317.82017.98016.34016.52016.52026,048,086
Jan 04, 202317.74018.64017.74018.00018.0006,743,800
Jan 03, 202317.92017.92016.90017.74017.7405,501,198
Dec 30, 202217.18017.92017.06017.84017.8404,469,024
Dec 29, 202217.30017.36016.96017.18017.1803,054,174
Dec 28, 202217.24017.56017.20017.40017.4004,517,532
Dec 23, 202216.86017.20016.86016.92016.9201,448,983
Dec 22, 202217.22017.28016.90017.12017.1201,781,509
Dec 21, 202217.10017.10016.70016.76016.7601,936,357
Dec 20, 202216.92017.14016.66016.92016.9203,279,700
Dec 19, 202217.40017.74016.88017.06017.0604,420,808
Dec 16, 202217.36017.70017.02017.62017.6204,573,376
Dec 15, 202217.48017.56017.16017.32017.3202,861,838
Dec 14, 202217.76017.82017.14017.48017.4805,711,625
Dec 13, 202217.76017.84017.24017.50017.5006,680,815
Dec 12, 202217.80018.08017.58017.76017.7604,201,823
Dec 09, 202217.80018.46017.80017.94017.9405,754,212
Dec 08, 202217.68018.14017.56017.98017.9805,024,904
Dec 07, 202218.40018.72017.40017.40017.4006,484,645
Dec 06, 202218.10018.76017.94018.40018.4006,380,376
Dec 05, 202218.08018.60017.98018.26018.2609,750,115
Dec 02, 202217.72018.30017.72018.08018.0804,770,589
Dec 01, 202218.08018.34017.66018.08018.0807,180,061
Nov 30, 202217.72018.04017.46017.96017.9607,296,443
Nov 29, 202217.34017.88016.94017.88017.8809,484,341
Nov 28, 202216.90017.38016.44017.02017.0206,974,840
Nov 25, 202217.24017.50017.00017.02017.0204,302,970
Nov 24, 202216.96017.64016.78017.50017.5008,691,140
Nov 23, 202216.86017.24016.18016.64016.64010,148,500
Nov 22, 202217.16017.40016.78016.86016.8606,331,014
Nov 21, 202216.82017.34016.58017.16017.1605,453,484
Nov 18, 202217.64017.86017.22017.30017.3007,376,245
Nov 17, 202216.98017.76016.90017.62017.62011,138,642
Nov 16, 202217.92017.96016.76017.02017.02025,362,532
Nov 15, 202217.80018.90017.64018.86018.86016,279,577
Nov 14, 202218.40018.40017.10017.62017.62013,405,335
Nov 11, 202219.48019.48017.06017.90017.90025,782,201
Nov 10, 202216.64018.74016.22017.40017.40026,207,774
Nov 09, 202218.46018.46016.40016.64016.64030,390,380
Nov 08, 202216.22016.42015.74016.10016.10010,173,366
Nov 07, 202216.66016.88016.26016.60016.60011,948,965
Nov 04, 202215.78016.62015.42016.52016.52014,298,331
Nov 03, 202215.92016.16015.34015.48015.48010,966,677
Nov 02, 202215.62016.36015.56016.00016.00011,134,030
Nov 01, 202214.62016.16014.60015.56015.56027,626,055
Oct 31, 202213.32014.56013.12014.38014.38020,262,499
Oct 28, 202213.44013.60012.64012.80012.8009,023,120
Oct 27, 202212.98013.76012.84013.44013.44016,266,996
Oct 26, 202212.36012.92012.10012.66012.6606,502,424
Oct 25, 202212.18012.44011.48012.10012.1006,337,045
Oct 24, 202212.36012.66011.60011.72011.7206,569,813
Oct 21, 202212.56012.74012.46012.64012.6403,943,995
Oct 20, 202212.62012.70012.02012.54012.5406,880,103
Oct 19, 202212.50012.80012.30012.48012.4805,440,003
Oct 18, 202212.00012.56011.78012.50012.5008,283,812
Oct 17, 202211.30011.94011.24011.72011.7205,380,752
Oct 14, 202211.42011.76011.24011.46011.4605,646,026
Oct 13, 202211.56011.86011.10011.14011.1405,987,874
Oct 12, 202211.66011.86011.22011.56011.5607,312,953
Oct 11, 202212.18012.28011.60011.66011.6607,309,369
Oct 10, 202212.40012.72012.12012.18012.1803,781,744
Oct 07, 202212.74012.96012.54012.80012.8002,030,680
Oct 06, 202212.74013.20012.48012.82012.8204,498,340
Oct 05, 202212.48012.88012.42012.62012.6206,682,786
Oct 03, 202211.90012.38011.74011.88011.8804,137,724
Sept 30, 202212.70012.74011.86012.28012.2808,175,714
Sept 29, 202213.64013.66011.86012.66012.66015,784,263
Sept 28, 202213.38013.54013.18013.28013.2805,396,722
Sept 27, 202213.26013.54013.02013.48013.4805,784,915
Sept 26, 202213.30013.44013.08013.26013.2603,935,439
Sept 23, 202213.30013.36013.00013.24013.2404,745,950
Sept 22, 202213.10013.38012.92013.34013.3405,229,584
Sept 21, 202213.66013.68013.16013.26013.2607,129,914
Sept 20, 202213.58013.78013.48013.68013.6804,317,832
Sept 19, 202213.86013.90013.12013.50013.5005,956,080
Sept 16, 202214.02014.14013.76013.78013.7805,742,666
Sept 15, 202214.34014.44013.92014.14014.1403,541,754
Sept 14, 202214.40014.40014.12014.22014.2203,573,335
Sept 13, 202214.72014.92014.54014.64014.6404,537,947
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...