AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong
· Delayed Price · Currency is HKD 33.72
+0.98 (2.99%)
Mar 10, 2026, 10:25 AM HKT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.48 | 32.88 | 31.50 | 32.74 | 32.74 | -1.56% | 3,760,105 |
| Mar 6, 2026 | 32.14 | 33.60 | 32.14 | 33.26 | 33.26 | 3.23% | 4,970,192 |
| Mar 5, 2026 | 32.96 | 33.48 | 32.14 | 32.22 | 32.22 | -0.31% | 4,760,605 |
| Mar 4, 2026 | 32.00 | 32.48 | 31.36 | 32.32 | 32.32 | -0.55% | 7,218,547 |
| Mar 3, 2026 | 35.52 | 35.56 | 32.18 | 32.50 | 32.50 | -8.61% | 16,713,560 |
| Mar 2, 2026 | 36.80 | 36.80 | 35.28 | 35.56 | 35.56 | -4.77% | 7,317,498 |
| Feb 27, 2026 | 38.00 | 38.00 | 37.12 | 37.34 | 37.34 | -1.74% | 5,572,733 |
| Feb 26, 2026 | 38.56 | 38.58 | 37.70 | 38.00 | 38.00 | -1.50% | 2,682,163 |
| Feb 25, 2026 | 38.76 | 38.82 | 38.24 | 38.58 | 38.58 | -0.21% | 2,670,440 |
| Feb 24, 2026 | 37.96 | 38.70 | 37.34 | 38.66 | 38.66 | 0.31% | 4,560,209 |
| Feb 23, 2026 | 37.28 | 38.88 | 37.20 | 38.54 | 38.54 | 4.44% | 5,691,140 |
| Feb 20, 2026 | 36.98 | 37.30 | 36.32 | 36.90 | 36.90 | 0.44% | 2,531,002 |
| Feb 16, 2026 | 37.00 | 37.00 | 36.10 | 36.74 | 36.74 | -0.05% | 1,129,152 |
| Feb 13, 2026 | 36.20 | 37.00 | 35.70 | 36.76 | 36.76 | 0.38% | 4,942,921 |
| Feb 12, 2026 | 37.34 | 37.38 | 36.50 | 36.62 | 36.62 | -1.66% | 2,529,041 |
| Feb 11, 2026 | 36.60 | 37.40 | 36.60 | 37.24 | 37.24 | 1.58% | 2,721,605 |
| Feb 10, 2026 | 36.50 | 37.32 | 36.40 | 36.66 | 36.66 | 0.66% | 2,104,178 |
| Feb 9, 2026 | 36.50 | 36.72 | 35.96 | 36.42 | 36.42 | 2.02% | 3,402,114 |
| Feb 6, 2026 | 35.98 | 35.98 | 35.24 | 35.70 | 35.70 | -1.76% | 4,224,965 |
| Feb 5, 2026 | 36.00 | 36.58 | 35.40 | 36.34 | 36.34 | 0.94% | 3,991,248 |
| Feb 4, 2026 | 37.22 | 37.50 | 35.84 | 36.00 | 36.00 | -3.23% | 5,251,963 |
| Feb 3, 2026 | 36.80 | 37.90 | 36.60 | 37.20 | 37.20 | 1.81% | 5,581,189 |
| Feb 2, 2026 | 36.96 | 36.96 | 35.40 | 36.54 | 36.54 | -1.24% | 8,154,741 |
| Jan 30, 2026 | 37.26 | 37.50 | 36.90 | 37.00 | 37.00 | -0.70% | 3,858,625 |
| Jan 29, 2026 | 37.80 | 37.82 | 37.02 | 37.26 | 37.26 | -1.48% | 4,329,789 |
| Jan 28, 2026 | 37.98 | 38.40 | 37.36 | 37.82 | 37.82 | -0.05% | 3,418,206 |
| Jan 27, 2026 | 37.60 | 38.10 | 37.40 | 37.84 | 37.84 | 1.45% | 2,565,906 |
| Jan 26, 2026 | 38.02 | 38.50 | 37.04 | 37.30 | 37.30 | -3.12% | 5,988,124 |
| Jan 23, 2026 | 38.42 | 38.70 | 37.80 | 38.50 | 38.50 | 0.21% | 3,443,013 |
| Jan 22, 2026 | 37.62 | 38.74 | 36.86 | 38.42 | 38.42 | 2.78% | 5,732,714 |
| Jan 21, 2026 | 37.50 | 37.74 | 35.30 | 37.38 | 37.38 | -1.16% | 14,609,280 |
| Jan 20, 2026 | 39.14 | 39.32 | 37.72 | 37.82 | 37.82 | -3.32% | 5,738,036 |
| Jan 19, 2026 | 39.52 | 39.72 | 38.92 | 39.12 | 39.12 | -1.95% | 2,157,500 |
| Jan 16, 2026 | 40.00 | 40.14 | 39.50 | 39.90 | 39.90 | 0.40% | 2,901,169 |
| Jan 15, 2026 | 38.72 | 40.08 | 38.52 | 39.74 | 39.74 | 1.90% | 4,938,810 |
| Jan 14, 2026 | 38.90 | 40.06 | 38.60 | 39.00 | 39.00 | -0.26% | 5,599,612 |
| Jan 13, 2026 | 39.58 | 40.10 | 38.70 | 39.10 | 39.10 | -0.36% | 3,170,880 |
| Jan 12, 2026 | 38.80 | 39.24 | 38.30 | 39.24 | 39.24 | 2.24% | 3,668,137 |
| Jan 9, 2026 | 39.00 | 39.00 | 38.12 | 38.38 | 38.38 | -0.88% | 3,160,179 |
| Jan 8, 2026 | 39.56 | 39.56 | 38.10 | 38.72 | 38.72 | -2.22% | 4,766,640 |
| Jan 7, 2026 | 39.92 | 39.92 | 39.18 | 39.60 | 39.60 | -0.85% | 3,510,648 |
| Jan 6, 2026 | 40.00 | 40.54 | 39.14 | 39.94 | 39.94 | -1.14% | 4,678,504 |
| Jan 5, 2026 | 40.18 | 40.70 | 39.38 | 40.40 | 40.40 | 0.10% | 4,221,812 |
| Jan 2, 2026 | 39.00 | 40.68 | 38.76 | 40.36 | 40.36 | 3.49% | 3,977,162 |
| Dec 31, 2025 | 39.42 | 40.28 | 38.98 | 39.00 | 39.00 | -0.56% | 3,192,709 |
| Dec 30, 2025 | 38.40 | 39.92 | 38.38 | 39.22 | 39.22 | 2.14% | 4,409,106 |
| Dec 29, 2025 | 38.94 | 39.46 | 38.22 | 38.40 | 38.40 | -0.52% | 2,554,560 |
| Dec 24, 2025 | 38.12 | 39.26 | 38.12 | 38.60 | 38.60 | 1.79% | 2,477,497 |
| Dec 23, 2025 | 37.88 | 38.18 | 37.44 | 37.92 | 37.92 | -0.47% | 2,093,225 |
| Dec 22, 2025 | 38.04 | 38.52 | 37.90 | 38.10 | 38.10 | 0.74% | 1,983,396 |
| Dec 19, 2025 | 38.00 | 38.78 | 37.80 | 37.82 | 37.82 | 0.32% | 2,835,247 |
| Dec 18, 2025 | 37.70 | 37.92 | 37.12 | 37.70 | 37.70 | -1.15% | 4,405,538 |
| Dec 17, 2025 | 38.28 | 38.36 | 37.30 | 38.14 | 38.14 | -1.14% | 4,672,491 |
| Dec 16, 2025 | 38.94 | 38.94 | 37.64 | 38.58 | 38.58 | -0.72% | 3,899,864 |
| Dec 15, 2025 | 38.80 | 39.00 | 38.18 | 38.86 | 38.86 | -0.41% | 3,706,589 |
| Dec 12, 2025 | 37.80 | 39.18 | 37.80 | 39.02 | 39.02 | 3.56% | 4,280,204 |
| Dec 11, 2025 | 38.38 | 39.06 | 37.20 | 37.68 | 37.68 | -2.13% | 5,286,684 |
| Dec 10, 2025 | 38.48 | 38.80 | 37.86 | 38.50 | 38.50 | 0.84% | 2,755,879 |
| Dec 9, 2025 | 39.26 | 39.26 | 37.68 | 38.18 | 38.18 | -2.50% | 4,890,179 |
| Dec 8, 2025 | 38.66 | 39.48 | 38.50 | 39.16 | 39.16 | 1.77% | 3,528,202 |
| Dec 5, 2025 | 39.00 | 39.26 | 38.26 | 38.48 | 38.48 | -1.08% | 5,255,427 |
| Dec 4, 2025 | 38.98 | 39.32 | 38.34 | 38.90 | 38.90 | 0.78% | 2,706,108 |
| Dec 3, 2025 | 39.28 | 39.60 | 38.42 | 38.60 | 38.60 | -2.18% | 3,908,595 |
| Dec 2, 2025 | 38.30 | 40.70 | 38.30 | 39.46 | 39.46 | 3.95% | 11,632,640 |
| Dec 1, 2025 | 36.70 | 38.24 | 36.70 | 37.96 | 37.96 | 3.43% | 6,449,920 |
| Nov 28, 2025 | 36.92 | 37.08 | 36.52 | 36.70 | 36.70 | -0.60% | 3,390,144 |
| Nov 27, 2025 | 36.98 | 37.46 | 36.72 | 36.92 | 36.92 | -0.16% | 2,185,000 |
| Nov 26, 2025 | 37.28 | 37.36 | 36.74 | 36.98 | 36.98 | -0.59% | 2,787,241 |
| Nov 25, 2025 | 37.50 | 37.86 | 36.74 | 37.20 | 37.20 | 0.16% | 4,109,969 |
| Nov 24, 2025 | 37.30 | 37.74 | 36.44 | 37.14 | 37.14 | 0.38% | 8,267,621 |
| Nov 21, 2025 | 37.64 | 37.64 | 36.56 | 37.00 | 37.00 | -2.58% | 6,226,738 |
| Nov 20, 2025 | 38.10 | 38.52 | 37.38 | 37.98 | 37.98 | 0.69% | 4,340,871 |
| Nov 19, 2025 | 38.36 | 38.60 | 37.66 | 37.72 | 37.72 | -1.57% | 5,419,321 |
| Nov 18, 2025 | 39.62 | 40.22 | 37.72 | 38.32 | 38.32 | -4.91% | 10,634,060 |
| Nov 17, 2025 | 39.70 | 40.72 | 38.90 | 40.30 | 40.30 | 1.51% | 4,622,957 |
| Nov 14, 2025 | 39.96 | 40.20 | 39.50 | 39.70 | 39.70 | -1.98% | 5,332,578 |
| Nov 13, 2025 | 40.00 | 40.84 | 39.38 | 40.50 | 40.50 | 0.45% | 6,562,206 |
| Nov 12, 2025 | 39.00 | 40.50 | 38.54 | 40.32 | 40.32 | 3.76% | 6,362,209 |
| Nov 11, 2025 | 38.94 | 39.28 | 38.34 | 38.86 | 38.86 | 0.67% | 2,400,662 |
| Nov 10, 2025 | 39.40 | 39.40 | 38.06 | 38.60 | 38.60 | -0.72% | 3,741,254 |
| Nov 7, 2025 | 39.78 | 39.80 | 38.82 | 38.88 | 38.88 | -2.61% | 3,193,034 |
| Nov 6, 2025 | 38.44 | 40.04 | 38.08 | 39.92 | 39.92 | 4.01% | 4,050,846 |
| Nov 5, 2025 | 38.88 | 38.88 | 37.32 | 38.38 | 38.38 | -1.34% | 6,589,789 |
| Nov 4, 2025 | 40.04 | 40.04 | 38.72 | 38.90 | 38.90 | -2.94% | 5,919,764 |
| Nov 3, 2025 | 40.00 | 40.28 | 38.72 | 40.08 | 40.08 | 0.20% | 4,782,716 |
| Oct 31, 2025 | 39.96 | 41.36 | 39.78 | 40.00 | 40.00 | 0.10% | 5,777,928 |
| Oct 30, 2025 | 40.72 | 40.72 | 39.22 | 39.96 | 39.96 | -0.94% | 7,162,737 |
| Oct 28, 2025 | 41.28 | 41.28 | 40.02 | 40.34 | 40.34 | -1.32% | 3,809,887 |
| Oct 27, 2025 | 41.00 | 41.50 | 40.38 | 40.88 | 40.88 | 1.39% | 5,552,454 |
| Oct 24, 2025 | 39.90 | 40.44 | 39.78 | 40.32 | 40.32 | 1.66% | 4,269,046 |
| Oct 23, 2025 | 39.50 | 39.88 | 38.80 | 39.66 | 39.66 | -0.40% | 3,026,792 |
| Oct 22, 2025 | 40.32 | 40.48 | 39.44 | 39.82 | 39.82 | -2.40% | 4,286,863 |
| Oct 21, 2025 | 40.60 | 41.86 | 40.32 | 40.80 | 40.80 | 3.92% | 8,310,568 |
| Oct 20, 2025 | 39.52 | 39.74 | 38.90 | 39.26 | 39.26 | 1.60% | 2,623,725 |
| Oct 17, 2025 | 40.74 | 40.92 | 38.40 | 38.64 | 38.64 | -5.15% | 6,743,048 |
| Oct 16, 2025 | 40.30 | 40.90 | 39.60 | 40.74 | 40.74 | 2.31% | 5,058,899 |
| Oct 15, 2025 | 39.50 | 40.02 | 38.72 | 39.82 | 39.82 | 1.43% | 4,863,651 |
| Oct 14, 2025 | 41.60 | 41.60 | 39.00 | 39.26 | 39.26 | -4.06% | 9,927,927 |
| Oct 13, 2025 | 41.30 | 42.00 | 39.50 | 40.92 | 40.92 | -5.50% | 16,464,320 |
| Oct 10, 2025 | 45.20 | 45.68 | 43.24 | 43.30 | 43.30 | -5.21% | 7,799,399 |