Canada markets closed

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
15.740+0.360 (+2.34%)
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202215.92016.04015.48015.74015.7408,887,838
May 26, 202215.60015.66014.92015.38015.3807,622,368
May 25, 202215.70015.86015.30015.46015.4608,687,370
May 24, 202216.32016.46015.48015.76015.76010,747,069
May 23, 202217.16017.16016.10016.30016.30018,423,693
May 20, 202216.58017.50016.58017.50017.5007,300,008
May 19, 202216.30016.64016.18016.52016.5206,277,837
May 18, 202216.98016.98016.48016.92016.9204,611,036
May 17, 202216.44017.18016.26016.98016.98014,732,425
May 16, 202216.26016.52015.92016.20016.2006,964,460
May 13, 202216.26016.84015.96016.26016.26015,275,355
May 12, 202216.62016.72015.62016.08016.08010,805,150
May 11, 202216.66017.64016.58016.72016.7208,869,200
May 10, 202215.98016.90015.78016.66016.6607,976,375
May 06, 202217.50017.78016.64016.64016.6407,702,339
May 05, 202218.60018.94017.84017.94017.9406,333,524
May 04, 202218.44018.58018.20018.32018.3203,787,258
May 03, 202218.00018.66017.64018.40018.4005,311,154
Apr 29, 202217.00018.82016.94018.50018.50018,429,449
Apr 28, 202216.86017.18016.56017.12017.1206,104,820
Apr 27, 202216.20017.08015.90016.84016.84011,178,552
Apr 26, 202215.82017.00015.76016.34016.34011,770,685
Apr 25, 202215.94016.30015.44015.72015.7208,284,887
Apr 22, 202216.00016.66015.80016.50016.5005,199,575
Apr 21, 202216.72016.76016.04016.22016.22010,028,500
Apr 20, 202216.74017.10016.62016.74016.7405,909,847
Apr 19, 202217.02017.30016.68016.74016.7406,187,387
Apr 14, 202216.86017.36016.86017.04017.0406,564,264
Apr 13, 202216.60016.84016.20016.66016.6605,509,144
Apr 12, 202216.72017.02016.28016.70016.7008,780,757
Apr 11, 202217.30017.30016.42016.72016.72010,224,876
Apr 08, 202217.84018.06017.06017.32017.32012,485,921
Apr 07, 202218.32019.08017.82017.84017.84011,349,141
Apr 06, 202218.92019.06018.42018.60018.6009,076,845
Apr 04, 202218.40019.30018.34019.30019.3006,918,058
Apr 01, 202218.90018.90018.00018.36018.3608,953,426
Mar 31, 202219.40019.44018.76018.98018.9805,692,580
Mar 30, 202218.84019.50018.64019.44019.44010,041,707
Mar 29, 202219.56019.96018.34018.64018.64018,560,688
Mar 28, 202218.14019.32017.80019.12019.12013,158,151
Mar 25, 202217.72019.26017.50018.22018.22025,153,636
Mar 24, 202218.38018.46017.60017.64017.64015,876,993
Mar 23, 202219.98020.30018.20018.46018.46021,808,563
Mar 22, 202218.98019.92018.62019.84019.8405,680,466
Mar 21, 202219.76019.90018.82018.98018.9805,504,747
Mar 18, 202218.80019.48018.56019.16019.1608,459,782
Mar 17, 202219.96020.05018.42019.08019.08014,891,533
Mar 16, 202216.36018.72016.36018.50018.50014,491,907
Mar 15, 202216.78017.28015.78015.92015.92017,967,669
Mar 14, 202218.92018.92017.06017.22017.22014,012,888
Mar 11, 202219.10019.18018.40018.92018.9207,500,703
Mar 10, 202219.60019.86019.20019.52019.5204,663,380
Mar 09, 202219.52019.80018.40019.10019.1008,303,512
Mar 08, 202219.40020.15019.24019.36019.3607,749,620
Mar 07, 202220.00020.00019.26019.40019.40010,261,234
Mar 04, 202220.20020.55020.05020.35020.3507,160,028
Mar 03, 202221.15021.55020.75020.85020.8507,322,282
Mar 02, 202221.90022.20021.05021.15021.1508,785,222
Mar 01, 202221.10022.60021.10022.30022.3007,010,939
Feb 28, 202222.20022.20020.80021.40021.40010,942,492
Feb 25, 202222.60023.00022.10022.25022.2506,588,148
Feb 24, 202223.20023.60022.50022.60022.6008,044,506
Feb 23, 202223.70023.75023.20023.70023.7004,218,545
Feb 22, 202223.80023.80023.10023.55023.5507,207,246
Feb 21, 202223.65024.20023.60024.20024.2004,777,494
Feb 18, 202223.65023.90023.50023.70023.7003,636,883
Feb 17, 202223.70023.95023.55023.80023.8004,509,959
Feb 16, 202223.50023.80023.45023.70023.7004,267,134
Feb 15, 202223.50023.80023.10023.20023.2007,254,667
Feb 14, 202223.30023.85023.25023.50023.5004,233,592
Feb 11, 202223.70023.90023.30023.50023.5007,653,390
Feb 10, 202223.90024.30023.70024.00024.0007,094,840
Feb 09, 202223.75023.95023.40023.65023.6505,128,309
Feb 08, 202223.30023.55023.00023.25023.2506,243,800
Feb 07, 202224.35024.40023.35023.55023.5508,834,861
Feb 04, 202223.75024.55023.60024.35024.3506,614,274
Jan 31, 202223.55023.55023.55023.55023.550-
Jan 28, 202223.40024.05023.15023.60023.6009,361,156
Jan 27, 202224.25024.30023.05023.40023.40015,099,579
Jan 26, 202224.65025.35024.50024.75024.7509,738,330
Jan 25, 202226.00026.10024.05024.50024.50023,233,154
Jan 24, 202226.00026.95026.00026.10026.10012,067,476
Jan 21, 202227.80027.80026.20026.35026.35027,047,774
Jan 20, 202230.40030.40027.50027.95027.95055,493,167
Jan 19, 202232.40032.90031.70032.00032.0004,475,153
Jan 18, 202232.70033.20032.20032.35032.3503,677,539
Jan 17, 202232.70032.75032.05032.55032.5504,333,000
Jan 14, 202232.80032.80031.50032.70032.7005,942,880
Jan 13, 202233.75034.40033.00033.40033.4004,322,116
Jan 12, 202233.20034.10033.10033.75033.7506,438,547
Jan 11, 202233.30033.40032.55033.05033.0503,803,435
Jan 10, 202232.60033.35032.40033.30033.3004,231,119
Jan 07, 202233.40033.45031.85032.60032.6005,708,116
Jan 06, 202233.35033.70032.15033.20033.2007,420,740
Jan 05, 202233.05033.75032.65033.05033.0508,793,960
Jan 04, 202231.60033.65031.60032.85032.85012,132,176
Jan 03, 202231.20031.20030.35030.75030.7501,245,287
Dec 31, 202130.35031.40030.35030.80030.8001,784,760
Dec 30, 202130.80030.80029.70029.95029.9502,841,991
Dec 29, 202131.35031.35030.50030.60030.6001,364,813
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...