AAC Technologies Holdings Inc. - 2018.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.98	38.9	38.9	39.32	38.34	2.71M
December 03, 2025	39.28	38.6	38.6	39.6	38.42	3.92M
December 02, 2025	38.3	39.46	39.46	40.7	38.3	11.63M
December 01, 2025	36.7	37.96	37.96	38.24	36.7	6.46M
November 28, 2025	36.92	36.7	36.7	37.08	36.52	3.39M
November 27, 2025	36.98	36.92	36.92	37.46	36.72	2.19M
November 26, 2025	37.28	36.98	36.98	37.36	36.74	2.4M
November 25, 2025	37.5	37.2	37.2	37.86	36.74	3.85M
November 24, 2025	37.3	37.14	37.14	37.74	36.44	8.27M
November 21, 2025	37.64	37	37	37.64	36.56	5.72M
November 20, 2025	38.1	37.98	37.98	38.52	37.38	4.34M
November 19, 2025	38.36	37.72	37.72	38.6	37.66	5.42M
November 18, 2025	39.62	38.32	38.32	40.22	37.72	10.63M
November 17, 2025	39.7	40.3	40.3	40.72	38.9	4.62M
November 14, 2025	39.96	39.7	39.7	40.2	39.5	5.35M
November 13, 2025	40	40.5	40.5	40.84	39.38	6.32M
November 12, 2025	39	40.32	40.32	40.5	38.54	6.36M
November 11, 2025	38.94	38.86	38.86	39.28	38.34	2.4M
November 10, 2025	39.4	38.6	38.6	39.4	38.06	3.74M
November 07, 2025	39.78	38.88	38.88	39.8	38.82	3.2M
November 06, 2025	38.44	39.92	39.92	40.04	38.08	4.06M
November 05, 2025	38.88	38.38	38.38	38.88	37.32	6.59M
November 04, 2025	40.04	38.9	38.9	40.04	38.72	5.92M
November 03, 2025	40	40.08	40.08	40.28	38.72	4.78M
October 31, 2025	39.96	40	40	41.36	39.78	5.78M
October 30, 2025	40.72	39.96	39.96	40.72	39.22	7.17M
October 28, 2025	41.28	40.34	40.34	41.28	40.02	3.81M
October 27, 2025	41	40.88	40.88	41.5	40.38	5.55M
October 24, 2025	39.9	40.32	40.32	40.44	39.78	4.27M
October 23, 2025	39.5	39.66	39.66	39.88	38.8	3.03M
October 22, 2025	40.32	39.82	39.82	40.48	39.44	4.29M
October 21, 2025	40.6	40.8	40.8	41.86	40.32	8.31M
October 20, 2025	39.52	39.26	39.26	39.74	38.9	2.62M
October 17, 2025	40.74	38.64	38.64	40.92	38.4	6.74M
October 16, 2025	40.3	40.74	40.74	40.9	39.6	5.06M
October 15, 2025	39.5	39.82	39.82	40.02	38.72	4.86M
October 14, 2025	41.6	39.26	39.26	41.6	39	9.93M
October 13, 2025	41.3	40.82	40.82	42	39.5	15.48M
October 10, 2025	45.2	43.3	43.3	45.68	43.24	7.8M
October 09, 2025	44.9	45.68	45.68	46.74	44.2	5.79M
October 08, 2025	45.6	45	45	45.6	43.82	3.56M
October 03, 2025	46.4	46.12	46.12	46.76	45.44	2.11M
October 02, 2025	45.74	46.68	46.68	47.16	45.56	4.24M
September 30, 2025	44.66	45.74	45.74	45.8	44.5	7.47M
September 29, 2025	45.3	44.5	44.5	45.5	44.2	5.81M
September 26, 2025	45.98	44.92	44.92	46.78	44.64	7.82M
September 25, 2025	47.8	46.42	46.42	47.8	46.02	8.41M
September 24, 2025	48.62	47.48	47.48	48.66	46.46	11.76M
September 23, 2025	49	48.56	48.56	50.8	47.62	12.01M
September 22, 2025	44.98	49.28	49.28	49.94	44.56	31.95M
September 19, 2025	43.98	44.86	44.86	45.78	43.84	7.75M
September 18, 2025	44.7	43.98	43.98	45.18	43.16	7.52M
September 17, 2025	43.76	44.62	44.62	44.92	43.54	8.05M
September 16, 2025	44.3	43.76	43.76	44.3	42.9	3.34M
September 15, 2025	44	43.7	43.7	44.68	43.58	5.05M
September 12, 2025	44.3	43.8	43.8	44.44	43.62	5.38M
September 11, 2025	43	43.82	43.82	43.9	42.42	4.97M
September 10, 2025	43.54	43.42	43.42	44.1	42.86	5.66M
September 09, 2025	44.22	43.44	43.44	44.48	43.24	5M
September 08, 2025	42.8	44	44	44.3	42.12	9.16M

AAC Technologies Holdings Inc. (2018.HK) HKSE