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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.98	36.9	36.9	37.3	36.32	2.54M
February 16, 2026	37	36.74	36.74	37	36.1	1.13M
February 13, 2026	36.2	36.76	36.76	37	35.7	4.95M
February 12, 2026	37.34	36.62	36.62	37.38	36.5	2.53M
February 11, 2026	36.6	37.24	37.24	37.4	36.6	2.72M
February 10, 2026	36.5	36.66	36.66	37.32	36.4	2.1M
February 09, 2026	36.5	36.42	36.42	36.72	35.96	3.4M
February 06, 2026	35.98	35.7	35.7	35.98	35.24	4.22M
February 05, 2026	36	36.34	36.34	36.58	35.4	4M
February 04, 2026	37.22	36	36	37.5	35.84	4.79M
February 03, 2026	36.8	37.2	37.2	37.9	36.6	5.58M
February 02, 2026	36.96	36.54	36.54	36.96	35.4	8.15M
January 30, 2026	37.26	37	37	37.5	36.9	3.37M
January 29, 2026	37.8	37.26	37.26	37.82	37.02	4.33M
January 28, 2026	37.98	37.82	37.82	38.4	37.36	3.42M
January 27, 2026	37.6	37.84	37.84	38.1	37.4	2.57M
January 26, 2026	38.02	37.3	37.3	38.5	37.04	5.99M
January 23, 2026	38.42	38.5	38.5	38.7	37.8	3.45M
January 22, 2026	37.62	38.48	38.48	38.74	36.86	5.4M
January 21, 2026	37.5	37.38	37.38	37.74	35.3	14.61M
January 20, 2026	39.14	37.82	37.82	39.32	37.72	5.74M
January 19, 2026	39.52	39.12	39.12	39.72	38.92	2.16M
January 16, 2026	40	39.9	39.9	40.14	39.5	2.91M
January 15, 2026	38.72	39.74	39.74	40.08	38.52	4.94M
January 14, 2026	38.9	39	39	40.06	38.6	5.6M
January 13, 2026	39.58	39.1	39.1	40.1	38.7	2.97M
January 12, 2026	38.8	39.24	39.24	39.24	38.3	3.67M
January 09, 2026	39	38.38	38.38	39	38.12	3.16M
January 08, 2026	39.56	38.72	38.72	39.56	38.1	4.77M
January 07, 2026	39.92	39.6	39.6	39.92	39.18	3.51M
January 06, 2026	40	39.94	39.94	40.54	39.14	4.68M
January 05, 2026	40.18	40.4	40.4	40.7	39.38	4.23M
January 02, 2026	39	40.36	40.36	40.68	38.76	3.98M
December 31, 2025	39.42	39	39	40.28	38.98	3.19M
December 30, 2025	38.4	39.22	39.22	39.92	38.38	4.41M
December 29, 2025	38.94	38.4	38.4	39.46	38.22	2.56M
December 24, 2025	38.12	38.6	38.6	39.26	38.12	2.48M
December 23, 2025	37.88	37.92	37.92	38.18	37.44	2.09M
December 22, 2025	38.04	38.1	38.1	38.52	37.9	1.98M
December 19, 2025	38	37.82	37.82	38.78	37.8	2.84M
December 18, 2025	37.7	37.7	37.7	37.92	37.12	4.41M
December 17, 2025	38.28	38.14	38.14	38.36	37.3	4.67M
December 16, 2025	38.94	38.58	38.58	38.94	37.64	3.9M
December 15, 2025	38.8	38.86	38.86	39	38.18	3.71M
December 12, 2025	37.8	38.98	38.98	39.18	37.8	3.92M
December 11, 2025	38.38	37.68	37.68	39.06	37.2	5.29M
December 10, 2025	38.48	38.5	38.5	38.8	37.86	2.46M
December 09, 2025	39.26	38.18	38.18	39.26	37.68	4.9M
December 08, 2025	38.66	39.16	39.16	39.48	38.5	3.53M
December 05, 2025	39	38.48	38.48	39.26	38.26	5.26M
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

AAC Technologies Holdings Inc. (2018.HK) HKSE