AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong
· Delayed Price · Currency is HKD 44.92
-1.50 (-3.23%)
Sep 26, 2025, 4:08 PM HKT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.98 | 46.78 | 44.64 | 44.92 | 44.92 | -3.23% | 7,817,415 |
| Sep 25, 2025 | 47.80 | 47.80 | 46.02 | 46.42 | 46.42 | -2.23% | 8,406,712 |
| Sep 24, 2025 | 48.62 | 48.66 | 46.46 | 47.48 | 47.48 | -2.22% | 11,763,764 |
| Sep 23, 2025 | 49.00 | 50.80 | 47.62 | 48.56 | 48.56 | -1.46% | 12,006,731 |
| Sep 22, 2025 | 44.98 | 49.94 | 44.56 | 49.28 | 49.28 | 9.85% | 31,950,546 |
| Sep 19, 2025 | 43.98 | 45.78 | 43.84 | 44.86 | 44.86 | 2.00% | 7,747,178 |
| Sep 18, 2025 | 44.70 | 45.18 | 43.16 | 43.98 | 43.98 | -1.43% | 7,519,330 |
| Sep 17, 2025 | 43.76 | 44.92 | 43.54 | 44.62 | 44.62 | 1.97% | 8,050,063 |
| Sep 16, 2025 | 44.30 | 44.30 | 42.90 | 43.76 | 43.76 | 0.14% | 3,341,329 |
| Sep 15, 2025 | 44.00 | 44.68 | 43.58 | 43.70 | 43.70 | -0.23% | 5,048,324 |
| Sep 12, 2025 | 44.30 | 44.44 | 43.62 | 43.80 | 43.80 | -0.05% | 5,375,856 |
| Sep 11, 2025 | 43.00 | 43.90 | 42.42 | 43.82 | 43.82 | 0.92% | 4,968,951 |
| Sep 10, 2025 | 43.54 | 44.10 | 42.86 | 43.42 | 43.42 | -0.05% | 5,661,824 |
| Sep 9, 2025 | 44.22 | 44.48 | 43.24 | 43.44 | 43.44 | -1.27% | 4,996,410 |
| Sep 8, 2025 | 42.80 | 44.30 | 42.12 | 44.00 | 44.00 | 2.95% | 9,161,533 |
| Sep 5, 2025 | 42.36 | 42.96 | 41.90 | 42.74 | 42.74 | 1.42% | 6,432,512 |
| Sep 4, 2025 | 43.24 | 43.72 | 41.78 | 42.14 | 42.14 | 0.38% | 7,180,759 |
| Sep 3, 2025 | 42.00 | 42.60 | 41.76 | 41.98 | 41.98 | -0.43% | 5,699,710 |
| Sep 2, 2025 | 43.40 | 43.98 | 41.80 | 42.16 | 42.16 | -2.86% | 9,389,708 |
| Sep 1, 2025 | 43.88 | 44.16 | 42.52 | 43.40 | 43.40 | 0.28% | 6,462,846 |
| Aug 29, 2025 | 43.62 | 44.00 | 42.90 | 43.28 | 43.28 | -1.68% | 9,673,936 |
| Aug 28, 2025 | 44.38 | 44.42 | 42.84 | 44.02 | 44.02 | -0.81% | 7,280,829 |
| Aug 27, 2025 | 45.98 | 46.58 | 44.00 | 44.38 | 44.38 | -1.90% | 11,129,490 |
| Aug 26, 2025 | 44.86 | 46.30 | 44.20 | 45.24 | 45.24 | 0.85% | 12,652,015 |
| Aug 25, 2025 | 45.90 | 46.22 | 44.18 | 44.86 | 44.86 | -1.10% | 15,377,816 |
| Aug 22, 2025 | 45.00 | 46.30 | 43.80 | 45.36 | 45.36 | 3.75% | 19,768,359 |
| Aug 21, 2025 | 50.50 | 51.00 | 43.06 | 43.72 | 43.72 | -13.17% | 32,612,268 |
| Aug 20, 2025 | 48.00 | 50.45 | 47.32 | 50.35 | 50.35 | 3.01% | 9,762,969 |
| Aug 19, 2025 | 50.00 | 50.10 | 48.44 | 48.88 | 48.88 | -2.53% | 6,691,832 |
| Aug 18, 2025 | 48.40 | 50.60 | 47.58 | 50.15 | 50.15 | 6.03% | 14,322,913 |
| Aug 15, 2025 | 45.54 | 47.40 | 44.98 | 47.30 | 47.30 | 3.82% | 7,942,799 |
| Aug 14, 2025 | 46.60 | 46.90 | 44.84 | 45.56 | 45.56 | -2.02% | 5,671,081 |
| Aug 13, 2025 | 44.48 | 47.28 | 44.48 | 46.50 | 46.50 | 4.54% | 10,312,350 |
| Aug 12, 2025 | 44.20 | 44.88 | 43.70 | 44.48 | 44.48 | 0.86% | 4,448,973 |
| Aug 11, 2025 | 43.82 | 44.60 | 42.98 | 44.10 | 44.10 | 3.42% | 5,650,000 |
| Aug 8, 2025 | 43.92 | 44.10 | 42.42 | 42.64 | 42.64 | -2.91% | 3,939,131 |
| Aug 7, 2025 | 43.90 | 46.08 | 43.66 | 43.92 | 43.92 | 2.14% | 8,465,683 |
| Aug 6, 2025 | 41.60 | 43.98 | 41.42 | 43.00 | 43.00 | 3.86% | 12,428,845 |
| Aug 5, 2025 | 40.42 | 42.12 | 40.42 | 41.40 | 41.40 | 2.42% | 5,469,392 |
| Aug 4, 2025 | 39.90 | 40.58 | 39.42 | 40.42 | 40.42 | 1.30% | 2,320,746 |
| Aug 1, 2025 | 39.80 | 40.45 | 39.40 | 39.90 | 39.90 | -0.13% | 4,255,921 |
| Jul 31, 2025 | 40.85 | 41.15 | 39.85 | 39.95 | 39.95 | -2.44% | 4,512,532 |
| Jul 30, 2025 | 42.45 | 42.45 | 40.55 | 40.95 | 40.95 | -3.42% | 5,323,500 |
| Jul 29, 2025 | 40.80 | 42.50 | 40.20 | 42.40 | 42.40 | 3.79% | 8,660,765 |
| Jul 28, 2025 | 40.20 | 41.35 | 40.20 | 40.85 | 40.85 | 1.62% | 5,340,214 |
| Jul 25, 2025 | 39.90 | 40.30 | 39.60 | 40.20 | 40.20 | 0.50% | 4,418,336 |
| Jul 24, 2025 | 39.60 | 40.65 | 39.20 | 40.00 | 40.00 | 1.65% | 7,697,923 |
| Jul 23, 2025 | 39.25 | 39.75 | 38.50 | 39.35 | 39.35 | 0.77% | 9,281,530 |
| Jul 22, 2025 | 39.90 | 40.25 | 39.00 | 39.05 | 39.05 | -2.13% | 7,106,258 |
| Jul 21, 2025 | 40.95 | 41.35 | 39.60 | 39.90 | 39.90 | -2.21% | 7,735,170 |