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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	42.36	42.74	42.74	42.96	41.9	6.43M
September 04, 2025	43.24	42.14	42.14	43.72	41.78	7.18M
September 03, 2025	42	41.98	41.98	42.6	41.76	5.7M
September 02, 2025	43.4	42.16	42.16	43.98	41.8	9.39M
September 01, 2025	43.88	43.4	43.4	44.16	42.52	6.46M
August 29, 2025	43.62	43.28	43.28	44	42.9	9.67M
August 28, 2025	44.38	44.02	44.02	44.42	42.84	7.28M
August 27, 2025	45.98	44.38	44.38	46.58	44	11.13M
August 26, 2025	44.86	45.24	45.24	46.3	44.2	12.65M
August 25, 2025	45.9	44.86	44.86	46.22	44.18	15.38M
August 22, 2025	45	45.36	45.36	46.3	43.8	19.34M
August 21, 2025	50.5	43.72	43.72	51	43.06	32.61M
August 20, 2025	48	50.35	50.35	50.45	47.32	9.76M
August 19, 2025	50	48.88	48.88	50.1	48.44	6.41M
August 18, 2025	48.4	50.15	50.15	50.6	47.58	14.32M
August 15, 2025	45.54	47.3	47.3	47.4	44.98	7.94M
August 14, 2025	46.6	45.56	45.56	46.9	44.84	5.67M
August 13, 2025	44.48	46.5	46.5	47.28	44.48	10.31M
August 12, 2025	44.2	44.48	44.48	44.88	43.7	4.45M
August 11, 2025	43.82	44.1	44.1	44.6	42.98	5.65M
August 08, 2025	43.92	42.64	42.64	44.1	42.42	3.94M
August 07, 2025	43.9	43.92	43.92	46.08	43.66	8.47M
August 06, 2025	41.6	43	43	43.98	41.42	12.43M
August 05, 2025	40.42	41.4	41.4	42.12	40.42	5.47M
August 04, 2025	39.9	40.42	40.42	40.58	39.42	2.32M
August 01, 2025	39.8	39.9	39.9	40.45	39.4	4.26M
July 31, 2025	40.85	39.95	39.95	41.15	39.85	4.51M
July 30, 2025	42.45	40.95	40.95	42.45	40.55	5.32M
July 29, 2025	40.8	42.4	42.4	42.5	40.2	8.66M
July 28, 2025	40.2	40.85	40.85	41.35	40.2	5.34M
July 25, 2025	39.9	40.2	40.2	40.3	39.6	4.42M
July 24, 2025	39.6	40	40	40.65	39.2	7.7M
July 23, 2025	39.25	39.35	39.35	39.75	38.5	9.28M
July 22, 2025	39.9	39.05	39.05	40.25	39	7.11M
July 21, 2025	40.95	39.9	39.9	41.35	39.6	7.74M
July 18, 2025	41.75	40.8	40.8	42.3	40.5	6.14M
July 17, 2025	41.25	41.65	41.65	41.85	40.15	5.3M
July 16, 2025	41.9	41.6	41.6	42.3	41.25	3.37M
July 15, 2025	39.4	41.75	41.75	42	39.4	9.41M
July 14, 2025	40.5	39.3	39.3	40.5	38.65	6.23M
July 11, 2025	41.25	40	40	41.25	39.9	5.12M

AAC Technologies Holdings Inc. (2018.HK) HKSE