AAC Technologies

2018
🏛️ hong-kong →
44.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.18 17.92 17.06 17.84 4.5M
2022-12-29 17.30 17.36 16.96 17.18 3.1M
2022-12-28 17.24 17.56 17.20 17.40 4.5M
2022-12-23 16.86 17.20 16.86 16.92 1.4M
2022-12-22 17.22 17.28 16.90 17.12 1.8M
2022-12-21 17.10 17.10 16.70 16.76 1.9M
2022-12-20 16.92 17.14 16.66 16.92 3.3M
2022-12-19 17.40 17.74 16.88 17.06 4.4M
2022-12-16 17.36 17.70 17.02 17.62 4.6M
2022-12-15 17.48 17.56 17.16 17.32 2.9M
2022-12-14 17.76 17.82 17.14 17.48 5.7M
2022-12-13 17.76 17.84 17.24 17.50 6.7M
2022-12-12 17.80 18.08 17.58 17.76 4.2M
2022-12-09 17.80 18.46 17.80 17.94 5.8M
2022-12-08 17.68 18.14 17.56 17.98 5.0M
2022-12-07 18.40 18.72 17.40 17.40 6.5M
2022-12-06 18.10 18.76 17.94 18.40 6.4M
2022-12-05 18.08 18.60 17.98 18.26 9.8M
2022-12-02 17.72 18.30 17.72 18.08 4.8M
2022-12-01 18.08 18.34 17.66 18.08 7.2M
2022-11-30 17.72 18.04 17.46 17.96 7.3M
2022-11-29 17.34 17.88 16.94 17.88 9.5M
2022-11-28 16.90 17.38 16.44 17.02 7.0M
2022-11-25 17.24 17.50 17.00 17.02 4.3M
2022-11-24 16.96 17.64 16.78 17.50 8.7M
2022-11-23 16.86 17.24 16.18 16.64 10.1M
2022-11-22 17.16 17.40 16.78 16.86 6.3M
2022-11-21 16.82 17.34 16.58 17.16 5.5M
2022-11-18 17.64 17.86 17.22 17.30 7.4M
2022-11-17 16.98 17.76 16.90 17.62 11.1M
2022-11-16 17.92 17.96 16.76 17.02 25.4M
2022-11-15 17.80 18.90 17.64 18.86 16.3M
2022-11-14 18.40 18.40 17.10 17.62 13.4M
2022-11-11 19.48 19.48 17.06 17.90 25.8M
2022-11-10 16.64 18.74 16.22 17.40 26.2M
2022-11-09 18.46 18.46 16.40 16.64 30.4M
2022-11-08 16.22 16.42 15.74 16.10 10.2M
2022-11-07 16.66 16.88 16.26 16.60 11.9M
2022-11-04 15.78 16.62 15.42 16.52 14.3M
2022-11-03 15.92 16.16 15.34 15.48 11.0M
2022-11-02 15.62 16.36 15.56 16.00 11.1M
2022-11-01 14.62 16.16 14.60 15.56 27.6M
2022-10-31 13.32 14.56 13.12 14.38 20.3M
2022-10-28 13.44 13.60 12.64 12.80 9.0M
2022-10-27 12.98 13.76 12.84 13.44 16.3M
2022-10-26 12.36 12.92 12.10 12.66 6.5M
2022-10-25 12.18 12.44 11.48 12.10 6.3M
2022-10-24 12.36 12.66 11.60 11.72 6.6M
2022-10-21 12.56 12.74 12.46 12.64 3.9M
2022-10-20 12.62 12.70 12.02 12.54 6.9M
2022-10-19 12.50 12.80 12.30 12.48 5.4M
2022-10-18 12.00 12.56 11.78 12.50 8.3M
2022-10-17 11.30 11.94 11.24 11.72 5.4M
2022-10-14 11.42 11.76 11.24 11.46 5.6M
2022-10-13 11.56 11.86 11.10 11.14 6.0M
2022-10-12 11.66 11.86 11.22 11.56 7.3M
2022-10-11 12.18 12.28 11.60 11.66 7.3M
2022-10-10 12.40 12.72 12.12 12.18 3.8M
2022-10-07 12.74 12.96 12.54 12.80 2.0M
2022-10-06 12.74 13.20 12.48 12.82 4.5M
2022-10-05 12.48 12.88 12.42 12.62 6.7M
2022-10-03 11.90 12.38 11.74 11.88 4.1M
2022-09-30 12.70 12.74 11.86 12.28 8.2M
2022-09-29 13.64 13.66 11.86 12.66 15.8M
2022-09-28 13.38 13.54 13.18 13.28 5.4M
2022-09-27 13.26 13.54 13.02 13.48 5.8M
2022-09-26 13.30 13.44 13.08 13.26 3.9M
2022-09-23 13.30 13.36 13.00 13.24 4.7M
2022-09-22 13.10 13.38 12.92 13.34 5.2M
2022-09-21 13.66 13.68 13.16 13.26 7.1M
2022-09-20 13.58 13.78 13.48 13.68 4.3M
2022-09-19 13.86 13.90 13.12 13.50 6.0M
2022-09-16 14.02 14.14 13.76 13.78 5.7M
2022-09-15 14.34 14.44 13.92 14.14 3.5M
2022-09-14 14.40 14.40 14.12 14.22 3.6M
2022-09-13 14.72 14.92 14.54 14.64 4.5M
2022-09-09 14.32 14.62 14.28 14.54 2.3M
2022-09-08 14.72 14.80 14.28 14.30 2.4M
2022-09-07 14.06 14.88 14.06 14.72 3.3M
2022-09-06 14.18 14.66 14.12 14.44 5.6M
2022-09-05 14.92 14.92 14.02 14.28 5.0M
2022-09-02 15.04 15.48 14.94 15.06 13.3M
2022-09-01 14.44 15.28 14.44 15.04 9.5M
2022-08-31 14.34 14.92 14.34 14.62 6.7M
2022-08-30 14.52 14.66 14.18 14.62 4.4M
2022-08-29 14.34 14.66 14.24 14.42 4.9M
2022-08-26 14.10 14.94 14.00 14.72 8.2M
2022-08-25 14.00 14.36 13.80 14.06 5.8M
2022-08-24 13.96 14.60 13.54 13.98 9.5M
2022-08-23 13.72 13.96 13.54 13.84 5.4M
2022-08-22 14.50 14.56 13.42 13.86 19.9M
2022-08-19 14.74 14.94 14.64 14.68 3.0M
2022-08-18 15.04 15.06 14.76 14.96 2.5M
2022-08-17 15.16 15.26 14.80 15.04 2.6M
2022-08-16 14.84 15.20 14.74 14.90 3.0M
2022-08-15 15.18 15.18 14.80 14.88 2.1M
2022-08-12 15.20 15.20 14.68 15.02 4.2M
2022-08-11 14.72 15.20 14.64 15.14 4.3M
2022-08-10 15.14 15.14 14.42 14.58 3.5M
2022-08-09 15.18 15.32 14.92 15.08 1.8M
2022-08-08 15.12 15.26 14.88 15.16 1.6M
2022-08-05 15.12 15.30 14.90 15.20 4.4M
2022-08-04 14.66 15.16 14.66 14.84 4.1M
2022-08-03 14.64 14.92 14.40 14.58 6.8M
2022-08-02 14.58 14.58 13.68 14.56 10.7M
2022-08-01 15.02 15.14 14.26 14.64 9.1M
2022-07-29 16.08 16.08 15.12 15.18 6.1M
2022-07-28 15.84 16.02 15.56 15.96 4.9M
2022-07-27 16.00 16.00 15.58 15.64 3.4M
2022-07-26 15.66 15.96 15.60 15.90 5.2M
2022-07-25 15.88 15.88 15.36 15.52 5.9M
2022-07-22 16.14 16.16 15.66 15.82 2.9M
2022-07-21 15.80 16.18 15.66 15.94 5.1M
2022-07-20 15.86 15.96 15.74 15.88 3.2M
2022-07-19 15.80 15.94 15.34 15.52 6.8M
2022-07-18 16.08 16.08 15.62 16.02 6.7M
2022-07-15 16.46 16.48 15.76 15.76 7.3M
2022-07-14 16.16 16.64 16.12 16.58 8.4M
2022-07-13 15.82 16.22 15.82 15.98 3.5M
2022-07-12 16.24 16.38 15.82 15.96 10.8M
2022-07-11 16.62 16.70 16.32 16.52 4.4M
2022-07-08 16.64 17.32 16.52 16.80 7.8M
2022-07-07 16.68 16.68 16.16 16.46 6.4M
2022-07-06 17.12 17.28 16.18 16.54 9.7M
2022-07-05 18.10 18.10 17.02 17.08 7.5M
2022-07-04 18.00 18.00 17.42 17.64 5.5M
2022-06-30 18.44 18.68 17.90 18.06 7.2M
2022-06-29 18.60 19.28 18.26 18.62 8.7M
2022-06-28 18.00 18.92 17.76 18.92 11.2M
2022-06-27 17.00 18.34 17.00 18.18 18.0M
2022-06-24 16.58 17.00 16.28 17.00 9.9M
2022-06-23 17.40 17.40 16.42 16.46 14.5M
2022-06-22 17.68 17.88 17.12 17.16 5.3M
2022-06-21 17.40 17.72 17.04 17.72 6.3M
2022-06-20 17.04 17.48 17.04 17.40 5.5M
2022-06-17 16.96 17.36 16.62 17.04 6.8M
2022-06-16 17.60 17.76 16.78 16.96 5.9M
2022-06-15 16.86 17.58 16.86 17.28 6.2M
2022-06-14 17.00 17.06 16.44 16.82 8.0M
2022-06-13 17.20 17.54 17.06 17.20 14.1M
2022-06-10 17.20 17.86 16.92 17.74 16.7M
2022-06-09 17.80 18.00 17.30 17.46 11.8M
2022-06-08 17.48 17.78 17.28 17.74 13.9M
2022-06-07 17.58 17.60 16.96 17.26 10.9M
2022-06-06 17.32 17.46 16.96 17.46 7.1M
2022-06-02 16.92 17.34 16.86 17.32 6.2M
2022-06-01 17.06 17.42 16.82 17.32 8.2M
2022-05-31 16.30 17.14 16.18 17.06 16.5M
2022-05-30 15.90 16.34 15.78 16.30 10.5M
2022-05-27 15.92 16.04 15.48 15.74 8.9M
2022-05-26 15.60 15.66 14.92 15.38 7.6M
2022-05-25 15.70 15.86 15.30 15.46 8.7M
2022-05-24 16.32 16.46 15.48 15.76 10.7M
2022-05-23 17.16 17.16 16.10 16.30 18.4M
2022-05-20 16.58 17.50 16.58 17.50 7.3M
2022-05-19 16.30 16.64 16.18 16.52 6.3M
2022-05-18 16.98 16.98 16.48 16.92 4.6M
2022-05-17 16.44 17.18 16.26 16.98 14.7M
2022-05-16 16.26 16.52 15.92 16.20 7.0M
2022-05-13 16.26 16.84 15.96 16.26 15.3M
2022-05-12 16.62 16.72 15.62 16.08 10.8M
2022-05-11 16.66 17.64 16.58 16.72 8.9M
2022-05-10 15.98 16.90 15.78 16.66 8.0M
2022-05-06 17.50 17.78 16.64 16.64 7.7M
2022-05-05 18.60 18.94 17.84 17.94 6.3M
2022-05-04 18.44 18.58 18.20 18.32 3.8M
2022-05-03 18.00 18.66 17.64 18.40 5.3M
2022-04-29 17.00 18.82 17.00 18.50 18.4M
2022-04-28 16.86 17.18 16.56 17.12 6.1M
2022-04-27 16.20 17.08 15.90 16.84 11.2M
2022-04-26 15.82 17.00 15.76 16.34 11.8M
2022-04-25 15.94 16.30 15.44 15.72 8.3M
2022-04-22 16.00 16.66 15.80 16.50 5.2M
2022-04-21 16.72 16.76 16.04 16.22 10.0M
2022-04-20 16.74 17.10 16.62 16.74 5.9M
2022-04-19 17.02 17.30 16.68 16.74 6.2M
2022-04-14 16.86 17.36 16.86 17.04 6.6M
2022-04-13 16.60 16.84 16.20 16.66 5.5M
2022-04-12 16.72 17.02 16.28 16.70 8.8M
2022-04-11 17.30 17.30 16.42 16.72 10.2M
2022-04-08 17.84 18.06 17.06 17.32 12.5M
2022-04-07 18.32 19.08 17.82 17.84 11.3M
2022-04-06 18.92 19.06 18.42 18.60 9.1M
2022-04-04 18.40 19.30 18.34 19.30 6.9M
2022-04-01 18.90 18.90 18.00 18.36 9.0M
2022-03-31 19.40 19.44 18.76 18.98 5.7M
2022-03-30 18.84 19.50 18.64 19.44 10.0M
2022-03-29 19.56 19.96 18.34 18.64 18.6M
2022-03-28 18.14 19.32 17.80 19.12 13.2M
2022-03-25 17.72 19.26 17.50 18.22 25.2M
2022-03-24 18.38 18.46 17.60 17.64 15.9M
2022-03-23 19.98 20.30 18.20 18.46 21.8M
2022-03-22 18.98 19.92 18.62 19.84 5.7M
2022-03-21 19.76 19.90 18.82 18.98 5.5M
2022-03-18 18.80 19.48 18.56 19.16 8.5M
2022-03-17 19.96 20.05 18.42 19.08 14.9M
2022-03-16 16.36 18.72 16.36 18.50 14.5M
2022-03-15 16.78 17.28 15.78 15.92 18.0M
2022-03-14 18.92 18.92 17.06 17.22 14.0M
2022-03-11 19.10 19.18 18.40 18.92 7.5M
2022-03-10 19.60 19.86 19.20 19.52 4.7M
2022-03-09 19.52 19.80 18.40 19.10 8.3M
2022-03-08 19.40 20.15 19.24 19.36 7.7M
2022-03-07 20.00 20.00 19.26 19.40 10.3M
2022-03-04 20.20 20.55 20.05 20.35 7.2M
2022-03-03 21.15 21.55 20.75 20.85 7.3M
2022-03-02 21.90 22.20 21.05 21.15 8.8M
2022-03-01 21.10 22.60 21.10 22.30 7.0M
2022-02-28 22.20 22.20 20.80 21.40 10.9M
2022-02-25 22.60 23.00 22.10 22.25 6.6M
2022-02-24 23.20 23.60 22.50 22.60 8.0M
2022-02-23 23.70 23.75 23.20 23.70 4.2M
2022-02-22 23.80 23.80 23.10 23.55 7.2M
2022-02-21 23.65 24.20 23.60 24.20 4.8M
2022-02-18 23.65 23.90 23.50 23.70 3.6M
2022-02-17 23.70 23.95 23.55 23.80 4.5M
2022-02-16 23.50 23.80 23.45 23.70 4.3M
2022-02-15 23.50 23.80 23.10 23.20 7.3M
2022-02-14 23.30 23.85 23.25 23.50 4.2M
2022-02-11 23.70 23.90 23.30 23.50 7.7M
2022-02-10 23.90 24.30 23.70 24.00 7.1M
2022-02-09 23.75 23.95 23.40 23.65 5.1M
2022-02-08 23.30 23.55 23.00 23.25 6.2M
2022-02-07 24.35 24.40 23.35 23.55 8.8M
2022-02-04 23.75 24.55 23.60 24.35 6.6M
2022-01-31 23.50 23.80 23.15 23.55 3.2M
2022-01-28 23.40 24.05 23.15 23.60 9.4M
2022-01-27 24.25 24.30 23.05 23.40 15.1M
2022-01-26 24.65 25.35 24.50 24.75 9.7M
2022-01-25 26.00 26.10 24.05 24.50 23.2M
2022-01-24 26.00 26.95 26.00 26.10 12.1M
2022-01-21 27.80 27.80 26.20 26.35 27.0M
2022-01-20 30.40 30.40 27.50 27.95 55.5M
2022-01-19 32.40 32.90 31.70 32.00 4.5M
2022-01-18 32.70 33.20 32.20 32.35 3.7M
2022-01-17 32.70 32.75 32.05 32.55 4.3M
2022-01-14 32.80 32.80 31.50 32.70 5.9M
2022-01-13 33.75 34.40 33.00 33.40 4.3M
2022-01-12 33.20 34.10 33.10 33.75 6.4M
2022-01-11 33.30 33.40 32.55 33.05 3.8M
2022-01-10 32.60 33.35 32.40 33.30 4.2M
2022-01-07 33.40 33.45 31.85 32.60 5.7M
2022-01-06 33.35 33.70 32.15 33.20 7.4M
2022-01-05 33.05 33.75 32.65 33.05 8.8M
2022-01-04 31.60 33.65 31.60 32.85 12.1M
2022-01-03 31.20 31.20 30.35 30.75 1.2M