Canada markets closed

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.080-0.220 (-1.14%)
At close: 04:08PM HKT
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202419.30019.68018.74019.08019.0803,037,000
Feb 22, 202418.68019.62018.68019.30019.3005,445,716
Feb 21, 202417.80019.32017.64018.84018.8406,372,874
Feb 20, 202418.38018.38017.78018.12018.1202,324,772
Feb 19, 202418.22018.68017.42018.48018.4804,827,980
Feb 16, 202418.04018.48017.96018.28018.2801,981,387
Feb 15, 202417.24018.42017.24018.22018.2203,347,829
Feb 14, 202417.40017.50016.90017.46017.4602,125,205
Feb 09, 202417.72017.72017.72017.72017.720-
Feb 08, 202417.82018.12017.50017.72017.7202,921,086
Feb 07, 202417.88018.30017.64017.68017.6805,899,843
Feb 06, 202416.56017.84016.56017.62017.6209,136,638
Feb 05, 202416.70017.00016.28016.62016.6205,843,210
Feb 02, 202417.62017.92016.70017.02017.0209,421,955
Feb 01, 202417.78017.78017.02017.32017.32014,012,152
Jan 31, 202418.96018.96017.06017.56017.56012,272,080
Jan 30, 202419.54019.98018.94019.02019.0204,234,579
Jan 29, 202418.88019.66018.86019.60019.6006,647,653
Jan 26, 202420.30020.30018.38018.76018.76010,695,398
Jan 25, 202420.60020.65020.05020.25020.2502,944,949
Jan 24, 202420.40020.65019.74020.50020.5004,494,348
Jan 23, 202419.60020.65019.52019.98019.9805,840,006
Jan 22, 202420.05020.40019.24019.48019.4807,822,465
Jan 19, 202420.50020.80020.25020.50020.5003,327,294
Jan 18, 202419.62020.65019.62020.45020.4507,287,244
Jan 17, 202420.60020.65019.70020.00020.0007,799,346
Jan 16, 202421.25021.75020.75020.85020.8506,335,096
Jan 15, 202421.15021.15021.15021.15021.150-
Jan 12, 202420.85021.50020.80021.20021.2005,632,588
Jan 11, 202420.55021.05020.30020.80020.8005,536,683
Jan 10, 202420.65020.90020.30020.65020.6503,872,867
Jan 09, 202421.20021.70020.60020.70020.7005,392,341
Jan 08, 202421.15021.40020.45020.85020.8505,238,778
Jan 05, 202421.50021.75020.60021.20021.20011,179,811
Jan 04, 202421.85022.00021.30021.50021.5009,831,234
Jan 03, 202422.30022.40021.65021.95021.9507,202,856
Jan 02, 202423.40023.40022.35022.55022.5503,784,156
Dec 29, 202322.70023.25022.10023.20023.2005,940,529
Dec 28, 202321.75022.60021.70022.40022.4005,824,769
Dec 27, 202322.55022.95021.30021.95021.95010,469,980
Dec 22, 202323.00023.00022.05022.45022.45012,059,359
Dec 21, 202323.55023.55022.30023.00023.00012,523,738
Dec 20, 202324.25024.30022.70023.80023.80013,368,898
Dec 19, 202323.80024.35023.60024.00024.0006,039,840
Dec 18, 202323.40024.10023.30024.00024.0006,077,881
Dec 15, 202323.25024.10022.70023.80023.8009,929,286
Dec 14, 202322.15023.85022.10023.35023.35016,694,418
Dec 13, 202321.45022.35021.45021.95021.9507,162,353
Dec 12, 202320.70021.75020.60021.55021.5509,871,790
Dec 11, 202321.45021.45019.88020.75020.7508,038,366
Dec 08, 202321.20021.75020.50020.85020.85012,350,042
Dec 07, 202320.40021.55019.94021.15021.15013,749,848
Dec 06, 202319.74020.70019.70020.55020.5509,282,974
Dec 05, 202320.70020.70019.78020.00020.0007,580,179
Dec 04, 202321.40021.40020.40020.70020.70010,812,617
Dec 01, 202321.95022.40021.15021.55021.5507,354,221
Nov 30, 202322.00022.40021.40021.95021.95012,215,522
Nov 29, 202322.00022.75021.55022.00022.00012,479,217
Nov 28, 202320.55022.30020.55022.10022.10020,646,543
Nov 27, 202319.62020.80019.54020.55020.55012,158,813
Nov 24, 202319.34019.92019.34019.58019.5807,912,040
Nov 23, 202318.52019.56018.52019.46019.4608,053,068
Nov 22, 202319.10019.12018.34018.70018.70012,117,045
Nov 21, 202319.58020.20019.26019.38019.38010,440,207
Nov 20, 202320.40020.40019.46019.58019.58011,475,833
Nov 17, 202318.60020.45018.50020.40020.40023,505,152
Nov 16, 202318.66018.88018.34018.84018.84011,407,756
Nov 15, 202318.02018.58018.00018.58018.58010,243,888
Nov 14, 202317.84018.00017.52017.90017.9008,014,674
Nov 13, 202317.14017.90017.14017.84017.84010,728,573
Nov 10, 202316.82017.50016.76017.26017.2608,943,109
Nov 09, 202316.90017.14016.62016.90016.9004,959,726
Nov 08, 202316.68017.40016.38016.90016.9006,962,742
Nov 07, 202316.16016.92016.16016.74016.74013,084,034
Nov 06, 202315.70016.66015.70016.16016.16010,825,490
Nov 03, 202314.46015.66014.46015.52015.52011,600,258
Nov 02, 202314.56014.74014.32014.46014.4604,352,414
Nov 01, 202314.18014.66014.18014.30014.3004,058,819
Oct 31, 202314.66014.78013.96014.08014.0804,901,483
Oct 30, 202313.60014.74013.60014.64014.6406,339,285
Oct 27, 202313.62013.88013.54013.74013.7402,378,480
Oct 26, 202313.72013.88013.44013.62013.6202,845,900
Oct 25, 202314.18014.34013.84013.90013.9001,892,456
Oct 24, 202313.80014.02013.58013.92013.9203,353,848
Oct 20, 202313.78013.90013.58013.80013.8002,499,178
Oct 19, 202313.48014.08013.36014.00014.0003,925,132
Oct 18, 202313.86013.88013.36013.60013.6002,628,419
Oct 17, 202313.90014.12013.56013.82013.8202,829,000
Oct 16, 202314.14014.22013.78013.90013.9002,551,089
Oct 13, 202314.14014.40013.90014.02014.0204,384,903
Oct 12, 202314.60014.94014.10014.18014.1806,079,005
Oct 11, 202313.76014.76013.74014.30014.3009,120,144
Oct 10, 202313.70013.92013.52013.66013.6602,173,900
Oct 09, 202313.38013.72013.30013.62013.6201,150,445
Oct 06, 202313.26013.50013.26013.38013.380770,102
Oct 05, 202313.12013.34013.08013.24013.2401,282,890
Oct 04, 202313.08013.14012.94013.08013.0801,294,983
Oct 03, 202313.80013.80012.90013.22013.2201,803,256
Sept 29, 202312.92013.52012.92013.40013.4001,441,103
Sept 28, 202313.08013.32012.94013.24013.2403,271,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...