HKSE - Delayed Quote
HKD
AAC Technologies Holdings Inc. (2018.HK)
36.820
-1.040
(-2.75%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
37.300
37.560
36.340
36.820
36.820
6,073,276
Oct 29, 2026
38.820
38.860
37.540
37.860
37.860
3,797,076
Oct 28, 2026
35.200
39.700
35.200
38.820
38.820
10,582,184
Oct 27, 2026
35.680
36.240
35.000
35.200
35.200
2,356,365
Oct 26, 2026
35.600
35.600
34.620
35.380
35.380
3,427,622
Oct 23, 2026
34.220
35.720
33.840
35.600
35.600
5,338,986
Oct 22, 2026
36.200
36.200
34.720
34.820
34.820
3,857,337
Oct 21, 2026
36.540
36.540
35.940
36.240
36.240
3,099,202
Oct 20, 2026
35.700
36.280
34.940
35.980
35.980
6,211,100
Oct 16, 2026
35.780
36.260
35.260
35.700
35.700
4,329,162
Oct 15, 2026
36.600
36.600
35.280
35.480
35.480
3,979,638
Oct 14, 2026
36.700
37.460
36.540
36.920
36.920
4,306,427
Oct 13, 2026
36.060
36.800
34.860
36.560
36.560
4,208,774
Oct 12, 2026
37.940
37.940
36.000
36.060
36.060
5,577,954
Oct 9, 2026
37.240
37.540
36.560
37.360
37.360
3,578,703
Oct 8, 2026
39.880
40.140
37.140
37.240
37.240
9,271,343
Oct 7, 2026
39.500
39.860
38.520
39.760
39.760
1,765,600
Oct 6, 2026
38.900
39.400
38.400
39.360
39.360
2,021,500
Oct 5, 2026
39.960
39.960
38.280
38.640
38.640
2,548,396
Oct 2, 2026
39.440
39.440
38.800
39.420
39.420
1,890,941
Sep 30, 2026
39.480
40.200
39.180
39.440
39.440
2,612,442
Sep 29, 2026
39.480
40.280
38.000
39.980
39.980
4,027,337
Sep 28, 2026
39.820
39.980
38.860
38.940
38.940
2,536,398
Sep 25, 2026
39.700
40.040
38.800
39.540
39.540
1,936,690
Sep 24, 2026
39.580
41.640
39.220
40.340
40.340
4,507,160
Sep 23, 2026
40.320
40.340
39.100
39.480
39.480
3,335,569
Sep 22, 2026
40.280
41.120
39.220
40.020
40.020
3,539,497
Sep 21, 2026
41.000
41.100
39.420
40.280
40.280
3,235,889
Sep 18, 2026
40.040
40.840
39.800
40.620
40.620
4,633,436
Sep 17, 2026
40.100
40.620
39.760
40.400
40.400
2,915,660
Sep 16, 2026
40.480
40.880
39.880
40.640
40.640
2,560,804
Sep 15, 2026
41.040
41.540
40.160
40.480
40.480
3,045,493
Sep 14, 2026
41.800
42.000
40.700
41.240
41.240
2,680,209
Sep 11, 2026
41.300
42.660
40.600
42.000
42.000
4,369,680
Sep 10, 2026
42.400
42.400
41.200
41.500
41.500
2,673,515
Sep 9, 2026
41.000
43.120
40.580
42.480
42.480
4,998,092
Sep 8, 2026
43.500
43.780
40.580
40.900
40.900
6,883,311
Sep 7, 2026
43.000
43.680
42.560
43.500
43.500
3,130,893
Sep 4, 2026
42.900
45.000
42.020
42.960
42.960
6,294,257
Sep 3, 2026
42.820
43.260
42.000
42.320
42.320
3,109,461
Sep 2, 2026
44.040
44.040
42.700
43.260
43.260
3,862,117
Sep 1, 2026
44.480
45.180
43.760
44.040
44.040
5,835,660
Aug 31, 2026
41.000
44.800
40.580
44.500
44.500
15,736,259
Aug 28, 2026
40.940
41.660
40.720
41.000
41.000
3,776,461
Aug 27, 2026
41.040
41.680
40.180
41.160
41.160
8,207,473
Aug 26, 2026
40.400
40.680
39.600
40.160
40.160
3,780,536
Aug 25, 2026
39.380
40.180
37.760
39.840
39.840
10,566,319
Aug 24, 2026
40.860
41.020
38.460
39.380
39.380
9,042,074
Aug 21, 2026
39.120
40.520
38.440
40.100
40.100
6,402,954
Aug 20, 2026
41.660
42.460
38.340
39.120
39.120
8,738,065
Aug 19, 2026
43.000
43.000
41.100
41.660
41.660
3,678,319
Aug 18, 2026
43.360
44.920
42.260
43.040
43.040
4,652,336
Aug 17, 2026
42.760
43.600
42.360
43.360
43.360
3,721,035
Aug 14, 2026
42.760
43.500
41.420
42.900
42.900
5,784,472
Aug 13, 2026
42.680
43.500
41.580
41.820
41.820
5,325,304
Aug 12, 2026
42.260
42.940
41.380
42.680
42.680
4,110,382
Aug 11, 2026
41.880
43.040
41.540
42.720
42.720
6,685,386
Aug 10, 2026
41.400
42.200
40.920
41.880
41.880
2,847,465
Aug 7, 2026
40.800
42.060
40.460
41.380
41.380
4,179,328
Aug 6, 2026
41.220
42.240
40.600
41.040
41.040
3,436,995
Aug 5, 2026
41.060
41.940
40.900
41.940
41.940
3,584,404
Aug 4, 2026
40.280
41.300
40.100
41.060
41.060
4,604,989
Aug 3, 2026
38.540
40.600
37.580
40.280
40.280
6,427,849
Jul 31, 2026
38.700
39.880
37.700
38.540
38.540
8,362,722
Jul 30, 2026
39.200
39.200
37.380
37.940
37.940
5,522,207
Jul 29, 2026
39.200
39.480
38.180
39.240
39.240
4,300,175
Jul 28, 2026
39.300
40.580
38.340
38.840
38.840
8,859,682
Jul 27, 2026
39.000
39.500
38.900
39.300
39.300
1,586,785
Jul 24, 2026
39.200
39.420
38.240
38.900
38.900
2,505,157
Jul 23, 2026
39.620
40.420
39.180
39.560
39.560
2,980,582
Jul 22, 2026
40.060
40.100
38.780
39.200
39.200
3,440,209
Jul 21, 2026
39.240
40.460
38.600
39.500
39.500
5,664,962
Jul 20, 2026
39.180
39.400
37.900
38.940
38.940
6,777,643
Jul 17, 2026
41.040
41.160
38.040
38.640
38.640
8,017,253
Jul 16, 2026
39.300
41.800
38.520
41.040
41.040
9,517,250
Jul 15, 2026
38.800
39.680
38.220
38.520
38.520
4,225,084
Jul 14, 2026
38.320
38.540
36.720
38.000
38.000
5,191,483
Jul 13, 2026
38.980
39.080
37.300
38.180
38.180
6,756,707
Jul 10, 2026
39.500
40.580
38.500
38.680
38.680
8,020,214
Jul 9, 2026
38.200
39.560
38.000
39.160
39.160
4,492,026
Jul 8, 2026
38.720
39.780
38.400
39.020
39.020
4,938,620
Jul 7, 2026
39.700
40.040
38.380
38.840
38.840
7,654,399
Jul 6, 2026
42.300
43.180
39.140
39.580
39.580
9,500,018
Jul 3, 2026
40.660
42.700
40.000
42.300
42.300
5,621,164
Jul 2, 2026
42.700
43.300
40.140
40.660
40.660
6,419,433
Jun 30, 2026
42.960
43.480
42.420
42.700
42.700
5,948,573
Jun 29, 2026
43.060
43.200
41.220
42.580
42.580
7,845,592
Jun 26, 2026
45.000
45.000
41.760
43.020
43.020
11,507,599
Jun 25, 2026
46.880
47.320
44.000
45.700
45.700
7,045,314
Jun 24, 2026
46.060
47.360
44.840
46.460
46.460
6,214,536
Jun 23, 2026
47.540
48.440
45.220
45.800
45.800
7,756,932
Jun 22, 2026
48.680
49.260
46.760
47.100
47.100
8,151,957
Jun 18, 2026
48.420
48.880
47.520
48.680
48.680
6,329,796
Jun 17, 2026
48.560
50.350
47.620
48.880
48.880
9,602,342
Jun 16, 2026
46.000
49.260
45.800
47.840
47.840
12,691,256
Jun 15, 2026
43.680
45.940
43.200
45.480
45.480
6,992,165
Jun 12, 2026
43.560
44.420
42.740
42.920
42.920
6,041,249
Jun 11, 2026
43.600
44.420
41.740
42.600
42.600
10,699,796
Jun 10, 2026
45.420
46.000
43.180
44.440
44.440
10,877,585
Jun 9, 2026
45.600
46.380
44.040
46.060
46.060
7,116,856
Jun 8, 2026
44.000
45.380
43.280
45.180
45.180
9,058,849
Jun 5, 2026
47.100
47.500
45.420
45.980
45.980
9,682,598
Jun 4, 2026
47.140
47.780
46.720
47.580
47.580
4,553,267
Jun 3, 2026
47.520
49.620
47.000
48.380
48.380
10,174,268
Jun 2, 2026
46.040
49.360
45.600
47.700
47.700
14,350,957
Jun 1, 2026
45.900
46.760
45.260
46.200
46.200
7,676,980
May 29, 2026
44.340
46.740
44.340
45.500
45.500
15,585,378
May 28, 2026
44.720
45.020
42.740
43.860
43.860
7,384,521
May 27, 2026
44.580
46.220
44.000
44.720
44.720
8,825,055
May 26, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
43.340
45.000
42.660
44.360
44.360
9,467,278
May 22, 2026
42.620
44.320
41.780
43.320
42.970
9,225,936
May 21, 2026
42.340
43.180
41.420
41.620
41.284
5,209,476
May 20, 2026
41.780
42.440
41.260
42.000
41.661
4,965,326
May 19, 2026
42.840
42.860
41.000
41.860
41.522
6,252,644
May 18, 2026
43.000
43.480
42.080
42.840
42.494
4,916,543
May 15, 2026
45.180
45.480
42.040
42.920
42.573
9,206,787
May 14, 2026
45.000
45.780
43.920
45.500
45.132
15,466,052
May 13, 2026
39.260
43.600
38.980
43.600
43.248
28,005,282
May 12, 2026
39.900
39.900
38.700
38.900
38.586
5,088,952
May 11, 2026
39.300
39.740
37.820
39.360
39.042
6,687,734
May 8, 2026
39.120
39.500
38.640
39.020
38.705
5,195,647
May 7, 2026
38.520
39.300
37.920
39.120
38.804
7,540,192
May 6, 2026
39.220
39.220
37.620
37.740
37.435
7,135,489
May 5, 2026
37.700
39.300
37.060
39.300
38.982
8,119,194
May 4, 2026
36.160
37.860
36.160
37.620
37.316
5,589,548
Apr 30, 2026
36.880
36.880
35.760
36.000
35.709
6,361,938
Apr 29, 2026
36.840
37.020
36.200
36.780
36.483
3,482,520
Apr 28, 2026
39.600
39.740
36.060
36.300
36.007
9,477,415
Apr 27, 2026
38.980
40.500
38.700
39.600
39.280
5,605,142
Apr 24, 2026
39.100
39.100
37.280
38.820
38.506
3,417,020
Apr 23, 2026
39.200
39.380
38.680
39.060
38.744
4,703,506
Apr 22, 2026
38.360
38.980
37.720
38.820
38.506
4,117,067
Apr 21, 2026
38.800
38.800
37.880
38.360
38.050
4,173,681
Apr 20, 2026
39.000
40.300
38.280
38.560
38.248
8,334,884
Apr 17, 2026
37.140
38.780
37.140
38.020
37.713
5,138,935
Apr 16, 2026
36.100
37.220
36.020
37.200
36.899
3,768,173
Apr 15, 2026
36.640
37.140
36.020
36.040
35.749
3,411,570
Apr 14, 2026
36.080
36.800
35.940
36.640
36.344
3,162,375
Apr 13, 2026
36.060
36.320
35.500
36.060
35.769
4,475,644
Apr 10, 2026
36.300
36.820
36.160
36.400
36.106
2,769,334
Apr 9, 2026
36.360
36.980
35.600
36.240
35.947
5,314,365
Apr 8, 2026
35.280
36.500
34.620
36.380
36.086
7,604,616
Apr 2, 2026
35.000
35.020
33.560
33.880
33.606
3,148,315
Apr 1, 2026
33.800
34.820
33.600
34.500
34.221
4,499,522
Mar 31, 2026
33.500
34.180
32.880
33.100
32.833
5,066,745
Mar 30, 2026
33.720
33.960
33.240
33.780
33.507
3,551,632
Mar 27, 2026
34.000
34.960
34.000
34.280
34.003
4,404,580
Mar 26, 2026
35.260
35.300
34.320
34.460
34.182
4,263,961
Mar 25, 2026
34.620
35.920
34.620
35.260
34.975
6,902,769
Mar 24, 2026
32.800
35.000
32.640
34.780
34.499
12,799,033
Mar 23, 2026
31.840
32.880
31.200
32.000
31.741
6,062,786
Mar 20, 2026
34.300
34.300
31.880
32.220
31.960
14,387,440
Mar 19, 2026
33.060
34.740
32.900
34.300
34.023
6,875,500
Mar 18, 2026
33.700
33.700
32.940
33.420
33.150
2,805,568
Mar 17, 2026
32.620
33.760
32.500
32.960
32.694
3,311,119
Mar 16, 2026
32.400
32.980
31.720
32.940
32.674
3,740,356
Mar 13, 2026
32.880
32.880
32.000
32.280
32.019
3,941,043
Mar 12, 2026
33.220
33.640
32.320
33.000
32.733
2,849,488
Mar 11, 2026
33.520
34.280
33.140
33.340
33.071
3,430,377
Mar 10, 2026
33.500
33.880
33.300
33.720
33.448
3,867,502
Mar 9, 2026
32.480
32.880
31.500
32.740
32.475
3,760,105
Mar 6, 2026
32.140
33.600
32.140
33.260
32.991
4,970,192
Mar 5, 2026
32.960
33.480
32.140
32.220
31.960
4,760,605
Mar 4, 2026
32.000
32.480
31.360
32.320
32.059
7,218,547
Mar 3, 2026
35.520
35.560
32.180
32.500
32.237
16,713,564
Mar 2, 2026
36.800
36.800
35.280
35.560
35.273
7,317,498
Feb 27, 2026
38.000
38.000
37.120
37.340
37.038
5,572,733
Feb 26, 2026
38.560
38.580
37.700
38.000
37.693
2,682,163
Feb 25, 2026
38.760
38.820
38.240
38.580
38.268
2,670,440
Feb 24, 2026
37.960
38.700
37.340
38.660
38.348
4,560,209
Feb 23, 2026
37.280
38.880
37.200
38.540
38.229
5,691,140
Feb 20, 2026
36.980
37.300
36.320
36.900
36.602
2,531,002
Feb 16, 2026
36.760
36.760
36.760
36.760
36.463
-
Feb 13, 2026
36.200
37.000
35.700
36.760
36.463
4,942,921
Feb 12, 2026
37.340
37.380
36.500
36.620
36.324
2,529,041
Feb 11, 2026
36.600
37.400
36.600
37.240
36.939
2,721,605
Feb 10, 2026
36.500
37.320
36.400
36.660
36.364
2,104,178
Feb 9, 2026
36.500
36.720
35.960
36.420
36.126
3,402,114
Feb 6, 2026
35.980
35.980
35.240
35.700
35.412
4,224,965
Feb 5, 2026
36.000
36.580
35.400
36.340
36.046
3,991,248
Feb 4, 2026
37.220
37.500
35.840
36.000
35.709
5,251,963
Feb 3, 2026
36.800
37.900
36.600
37.200
36.899
5,581,189
Feb 2, 2026
36.960
36.960
35.400
36.540
36.245
8,154,741
Jan 30, 2026
37.260
37.500
36.900
37.000
36.701
3,858,625
Jan 29, 2026
37.800
37.820
37.020
37.260
36.959
4,329,789
Jan 28, 2026
37.980
38.400
37.360
37.820
37.514
3,418,206
Jan 27, 2026
37.600
38.100
37.400
37.840
37.534
2,565,906
Jan 26, 2026
38.020
38.500
37.040
37.300
36.999
5,988,124
Jan 23, 2026
38.420
38.700
37.800
38.500
38.189
3,443,013
Jan 22, 2026
37.620
38.740
36.860
38.420
38.110
5,732,714
Jan 21, 2026
37.500
37.740
35.300
37.380
37.078
14,609,282
Jan 20, 2026
39.140
39.320
37.720
37.820
37.514
5,738,036
Jan 19, 2026
39.520
39.720
38.920
39.120
38.804
2,157,500
Jan 16, 2026
40.000
40.140
39.500
39.900
39.578
2,901,169
Jan 15, 2026
38.720
40.080
38.520
39.740
39.419
4,938,810
Jan 14, 2026
38.900
40.060
38.600
39.000
38.685
5,599,612
Jan 13, 2026
39.580
40.100
38.700
39.100
38.784
3,170,880
Jan 12, 2026
38.800
39.240
38.300
39.240
38.923
3,668,137
Jan 9, 2026
39.000
39.000
38.120
38.380
38.070
3,160,179
Jan 8, 2026
39.560
39.560
38.100
38.720
38.407
4,766,640
Jan 7, 2026
39.920
39.920
39.180
39.600
39.280
3,510,648
Jan 6, 2026
40.000
40.540
39.140
39.940
39.617
4,678,504
Jan 5, 2026
40.180
40.700
39.380
40.400
40.074
4,221,812
Jan 2, 2026
39.000
40.680
38.760
40.360
40.034
3,977,162
Dec 31, 2025
39.080
39.080
39.080
39.080
38.764
-
Dec 30, 2025
38.400
39.920
38.380
39.220
38.903
4,409,106
Dec 29, 2025
38.940
39.460
38.220
38.400
38.090
2,554,560
Dec 24, 2025
38.680
38.680
38.680
38.680
38.367
-
Dec 23, 2025
37.880
38.180
37.440
37.920
37.614
2,093,225
Dec 22, 2025
38.040
38.520
37.900
38.100
37.792
1,983,396
Dec 19, 2025
38.000
38.780
37.800
37.820
37.514
2,835,247
Dec 18, 2025
37.700
37.920
37.120
37.700
37.395
4,405,538
Dec 17, 2025
38.280
38.360
37.300
38.140
37.832
4,672,491
Dec 16, 2025
38.940
38.940
37.640
38.580
38.268
3,899,864
Dec 15, 2025
38.800
39.000
38.180
38.860
38.546
3,706,589
Dec 12, 2025
37.800
39.180
37.800
39.020
38.705
4,280,204
Dec 11, 2025
38.380
39.060
37.200
37.680
37.376
5,286,684
Dec 10, 2025
38.480
38.800
37.860
38.500
38.189
2,755,879
Dec 9, 2025
39.260
39.260
37.680
38.180
37.872
4,890,179
Dec 8, 2025
38.660
39.480
38.500
39.160
38.844
3,528,202
Dec 5, 2025
39.000
39.260
38.260
38.480
38.169
5,255,427
Dec 4, 2025
38.980
39.320
38.340
38.900
38.586
2,706,108
Dec 3, 2025
39.280
39.600
38.420
38.600
38.288
3,908,595
Dec 2, 2025
38.300
40.700
38.300
39.460
39.141
11,632,647
Dec 1, 2025
36.700
38.240
36.700
37.960
37.653
6,449,920
Nov 28, 2025
36.920
37.080
36.520
36.700
36.403
3,390,144
Nov 27, 2025
36.980
37.460
36.720
36.920
36.622
2,185,000
Nov 26, 2025
37.280
37.360
36.740
36.980
36.681
2,787,241
Nov 25, 2025
37.500
37.860
36.740
37.200
36.899
4,109,969
Nov 24, 2025
37.300
37.740
36.440
37.140
36.840
8,267,621
Nov 21, 2025
37.640
37.640
36.560
37.000
36.701
6,226,738
Nov 20, 2025
38.100
38.520
37.380
37.980
37.673
4,340,871
Nov 19, 2025
38.360
38.600
37.660
37.720
37.415
5,419,321
Nov 18, 2025
39.620
40.220
37.720
38.320
38.010
10,634,066
Nov 17, 2025
39.700
40.720
38.900
40.300
39.974
4,622,957
Nov 14, 2025
39.960
40.200
39.500
39.700
39.379
5,332,578
Nov 13, 2025
40.000
40.840
39.380
40.500
40.173
6,562,206
Nov 12, 2025
39.000
40.500
38.540
40.320
39.994
6,362,209
Nov 11, 2025
38.940
39.280
38.340
38.860
38.546
2,400,662
Nov 10, 2025
39.400
39.400
38.060
38.600
38.288
3,741,254
Nov 7, 2025
39.780
39.800
38.820
38.880
38.566
3,193,034
Nov 6, 2025
38.440
40.040
38.080
39.920
39.597
4,050,846
Nov 5, 2025
38.880
38.880
37.320
38.380
38.070
6,589,789
Nov 4, 2025
40.040
40.040
38.720
38.900
38.586
5,919,764
Nov 3, 2025
40.000
40.280
38.720
40.080
39.756
4,782,716
Oct 31, 2025
39.960
41.360
39.780
40.000
39.677
5,777,928
Oct 30, 2025
40.720
40.720
39.220
39.960
39.637
7,162,737
