AAC Technologies Holdings Inc. (HKG:2018)
Hong Kong
· Delayed Price · Currency is HKD 36.78
+0.48 (1.32%)
Apr 29, 2026, 4:08 PM HKT
AAC Technologies Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.60 | 39.74 | 36.06 | 36.30 | 36.30 | -8.33% | 9,477,415 |
| Apr 27, 2026 | 38.98 | 40.50 | 38.70 | 39.60 | 39.60 | 2.01% | 5,605,142 |
| Apr 24, 2026 | 39.10 | 39.10 | 37.28 | 38.82 | 38.82 | -0.61% | 3,417,020 |
| Apr 23, 2026 | 39.20 | 39.38 | 38.68 | 39.06 | 39.06 | 0.62% | 4,703,506 |
| Apr 22, 2026 | 38.36 | 38.98 | 37.72 | 38.82 | 38.82 | 1.20% | 4,117,067 |
| Apr 21, 2026 | 38.80 | 38.80 | 37.88 | 38.36 | 38.36 | -0.52% | 4,173,681 |
| Apr 20, 2026 | 39.00 | 40.30 | 38.28 | 38.56 | 38.56 | 1.42% | 8,334,884 |
| Apr 17, 2026 | 37.14 | 38.78 | 37.14 | 38.02 | 38.02 | 2.20% | 5,138,935 |
| Apr 16, 2026 | 36.10 | 37.22 | 36.02 | 37.20 | 37.20 | 3.22% | 3,768,173 |
| Apr 15, 2026 | 36.64 | 37.14 | 36.02 | 36.04 | 36.04 | -1.64% | 3,411,570 |
| Apr 14, 2026 | 36.08 | 36.80 | 35.94 | 36.64 | 36.64 | 1.61% | 3,162,375 |
| Apr 13, 2026 | 36.06 | 36.32 | 35.50 | 36.06 | 36.06 | -0.93% | 4,475,644 |
| Apr 10, 2026 | 36.30 | 36.82 | 36.16 | 36.40 | 36.40 | 0.44% | 2,769,334 |
| Apr 9, 2026 | 36.36 | 36.98 | 35.60 | 36.24 | 36.24 | -0.38% | 5,314,365 |
| Apr 8, 2026 | 35.28 | 36.50 | 34.62 | 36.38 | 36.38 | 7.38% | 7,604,616 |
| Apr 2, 2026 | 35.00 | 35.02 | 33.56 | 33.88 | 33.88 | -1.80% | 3,148,315 |
| Apr 1, 2026 | 33.80 | 34.82 | 33.60 | 34.50 | 34.50 | 4.23% | 4,499,522 |
| Mar 31, 2026 | 33.50 | 34.18 | 32.88 | 33.10 | 33.10 | -2.01% | 5,066,745 |
| Mar 30, 2026 | 33.72 | 33.96 | 33.24 | 33.78 | 33.78 | -1.46% | 3,551,632 |
| Mar 27, 2026 | 34.00 | 34.96 | 34.00 | 34.28 | 34.28 | -0.52% | 4,404,580 |
| Mar 26, 2026 | 35.26 | 35.30 | 34.32 | 34.46 | 34.46 | -2.27% | 4,263,961 |
| Mar 25, 2026 | 34.62 | 35.92 | 34.62 | 35.26 | 35.26 | 1.38% | 6,902,769 |
| Mar 24, 2026 | 32.80 | 35.00 | 32.64 | 34.78 | 34.78 | 8.69% | 12,799,030 |
| Mar 23, 2026 | 31.84 | 32.88 | 31.20 | 32.00 | 32.00 | -0.68% | 6,062,786 |
| Mar 20, 2026 | 34.30 | 34.30 | 31.88 | 32.22 | 32.22 | -6.06% | 14,387,440 |
| Mar 19, 2026 | 33.06 | 34.74 | 32.90 | 34.30 | 34.30 | 2.63% | 6,875,500 |
| Mar 18, 2026 | 33.70 | 33.70 | 32.94 | 33.42 | 33.42 | 1.40% | 2,805,568 |
| Mar 17, 2026 | 32.62 | 33.76 | 32.50 | 32.96 | 32.96 | 0.06% | 3,311,119 |
| Mar 16, 2026 | 32.40 | 32.98 | 31.72 | 32.94 | 32.94 | 2.04% | 3,740,356 |
| Mar 13, 2026 | 32.88 | 32.88 | 32.00 | 32.28 | 32.28 | -2.18% | 3,941,043 |
| Mar 12, 2026 | 33.22 | 33.64 | 32.32 | 33.00 | 33.00 | -1.02% | 2,849,488 |
| Mar 11, 2026 | 33.52 | 34.28 | 33.14 | 33.34 | 33.34 | -1.13% | 3,430,377 |
| Mar 10, 2026 | 33.50 | 33.88 | 33.30 | 33.72 | 33.72 | 2.99% | 3,867,502 |
| 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 |