AAC Technologies Holdings Inc (2018.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -6.5% vs the 50-day and -6.2% vs the 200-day average, 26.9% below the 52-week high and +18% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: AAC Technologies Holdings Inc trades 6.5% below its 50-day and 6.2% below its 200-day moving average. (as of 2026-10-30)

AAC Technologies makes the physical parts that go inside phones, laptops, wearables and vehicles: acoustics for speakers and microphones, haptic motors that create vibration feedback, precision metal and plastic casings, camera lenses and modules, and MEMS microphones and sensors. It sells these components to consumer-electronics and automotive brands across China, the United States, Europe and other markets, and is based in Shenzhen.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2018.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	37.30	37.56	36.34	36.82	-2.75%	6,073,276
2026-10-29	38.82	38.86	37.54	37.86	-2.47%	3,797,076
2026-10-28	35.20	39.70	35.20	38.82	+10.28%	10,582,184
2026-10-27	35.68	36.24	35.00	35.20	-0.51%	2,356,365
2026-10-26	35.60	35.60	34.62	35.38	-0.62%	3,427,622
2026-10-23	34.22	35.72	33.84	35.60	+2.24%	5,338,986
2026-10-22	36.20	36.20	34.72	34.82	-3.92%	3,857,337
2026-10-21	36.54	36.54	35.94	36.24	+0.72%	3,099,202
2026-10-20	35.70	36.28	34.94	35.98	+0.78%	6,211,100
2026-10-16	35.78	36.26	35.26	35.70	+0.62%	4,329,162
2026-10-15	36.60	36.60	35.28	35.48	-3.90%	3,979,638
2026-10-14	36.70	37.46	36.54	36.92	+0.98%	4,306,427
2026-10-13	36.06	36.80	34.86	36.56	+1.39%	4,208,774
2026-10-12	37.94	37.94	36.00	36.06	-3.48%	5,577,954
2026-10-09	37.24	37.54	36.56	37.36	+0.32%	3,578,703
2026-10-08	39.88	40.14	37.14	37.24	-6.34%	9,271,343
2026-10-07	39.50	39.86	38.52	39.76	+1.02%	1,765,600
2026-10-06	38.90	39.40	38.40	39.36	+1.86%	2,021,500
2026-10-05	39.96	39.96	38.28	38.64	-1.98%	2,548,396
2026-10-02	39.44	39.44	38.80	39.42	-0.05%	1,890,941
2026-09-30	39.48	40.20	39.18	39.44	-1.35%	2,612,442
2026-09-29	39.48	40.28	38.00	39.98	+2.67%	4,027,337
2026-09-28	39.82	39.98	38.86	38.94	-1.52%	2,536,398
2026-09-25	39.70	40.04	38.80	39.54	-1.98%	1,936,690
2026-09-24	39.58	41.64	39.22	40.34	+2.18%	4,507,160
2026-09-23	40.32	40.34	39.10	39.48	-1.35%	3,335,569
2026-09-22	40.28	41.12	39.22	40.02	-0.65%	3,539,497
2026-09-21	41.00	41.10	39.42	40.28	-0.84%	3,235,889
2026-09-18	40.04	40.84	39.80	40.62	+0.54%	4,633,436
2026-09-17	40.10	40.62	39.76	40.40	-0.59%	2,915,660
2026-09-16	40.48	40.88	39.88	40.64	+0.40%	2,560,804
2026-09-15	41.04	41.54	40.16	40.48	-1.84%	3,045,493
2026-09-14	41.80	42.00	40.70	41.24	-1.81%	2,680,209
2026-09-11	41.30	42.66	40.60	42.00	+1.20%	4,369,680
2026-09-10	42.40	42.40	41.20	41.50	-2.31%	2,673,515
2026-09-09	41.00	43.12	40.58	42.48	+3.86%	4,998,092
2026-09-08	43.50	43.78	40.58	40.90	-5.98%	6,883,311
2026-09-07	43.00	43.68	42.56	43.50	+1.26%	3,130,893
2026-09-04	42.90	45.00	42.02	42.96	+1.51%	6,294,257
2026-09-03	42.82	43.26	42.00	42.32	-2.17%	3,109,461
2026-09-02	44.04	44.04	42.70	43.26	-1.77%	3,862,117
2026-09-01	44.48	45.18	43.76	44.04	-1.03%	5,835,660
2026-08-31	41.00	44.80	40.58	44.50	+8.54%	15,736,259
2026-08-28	40.94	41.66	40.72	41.00	-0.39%	3,776,461
2026-08-27	41.04	41.68	40.18	41.16	+2.49%	8,207,473
2026-08-26	40.40	40.68	39.60	40.16	+0.80%	3,780,536
2026-08-25	39.38	40.18	37.76	39.84	+1.17%	10,566,319
2026-08-24	40.86	41.02	38.46	39.38	-1.80%	9,042,074
2026-08-21	39.12	40.52	38.44	40.10	+2.51%	6,402,954
2026-08-20	41.66	42.46	38.34	39.12	-6.10%	8,738,065
2026-08-19	43.00	43.00	41.10	41.66	-3.21%	3,678,319
2026-08-18	43.36	44.92	42.26	43.04	-0.74%	4,652,336
2026-08-17	42.76	43.60	42.36	43.36	+1.07%	3,721,035
2026-08-14	42.76	43.50	41.42	42.90	+2.58%	5,784,472
2026-08-13	42.68	43.50	41.58	41.82	-2.01%	5,325,304
2026-08-12	42.26	42.94	41.38	42.68	-0.09%	4,110,382
2026-08-11	41.88	43.04	41.54	42.72	+2.01%	6,685,386
2026-08-10	41.40	42.20	40.92	41.88	+1.21%	2,847,465
2026-08-07	40.80	42.06	40.46	41.38	+0.83%	4,179,328
2026-08-06	41.22	42.24	40.60	41.04	-2.15%	3,436,995
2026-08-05	41.06	41.94	40.90	41.94	+2.14%	3,584,404
2026-08-04	40.28	41.30	40.10	41.06	+1.94%	4,604,989
2026-08-03	38.54	40.60	37.58	40.28	+4.51%	6,427,849
2026-07-31	38.70	39.88	37.70	38.54	+1.58%	8,362,722
2026-07-30	39.20	39.20	37.38	37.94	-3.31%	5,522,207
2026-07-29	39.20	39.48	38.18	39.24	+1.03%	4,300,175
2026-07-28	39.30	40.58	38.34	38.84	-1.17%	8,859,682
2026-07-27	39.00	39.50	38.90	39.30	+1.03%	1,586,785
2026-07-24	39.20	39.42	38.24	38.90	-1.67%	2,505,157
2026-07-23	39.62	40.42	39.18	39.56	+0.92%	2,980,582
2026-07-22	40.06	40.10	38.78	39.20	-0.76%	3,440,209
2026-07-21	39.24	40.46	38.60	39.50	+1.44%	5,664,962
2026-07-20	39.18	39.40	37.90	38.94	+0.78%	6,777,643
2026-07-17	41.04	41.16	38.04	38.64	-5.85%	8,017,253
2026-07-16	39.30	41.80	38.52	41.04	+6.54%	9,517,250
2026-07-15	38.80	39.68	38.22	38.52	+1.37%	4,225,084
2026-07-14	38.32	38.54	36.72	38.00	-0.47%	5,191,483
2026-07-13	38.98	39.08	37.30	38.18	-1.29%	6,756,707
2026-07-10	39.50	40.58	38.50	38.68	-1.23%	8,020,214
2026-07-09	38.20	39.56	38.00	39.16	+0.36%	4,492,026
2026-07-08	38.72	39.78	38.40	39.02	+0.46%	4,938,620
2026-07-07	39.70	40.04	38.38	38.84	-1.87%	7,654,399
2026-07-06	42.30	43.18	39.14	39.58	-6.43%	9,500,018
2026-07-03	40.66	42.70	40.00	42.30	+4.03%	5,621,164
2026-07-02	42.70	43.30	40.14	40.66	-4.78%	6,419,433
2026-06-30	42.96	43.48	42.42	42.70	+0.28%	5,948,573
2026-06-29	43.06	43.20	41.22	42.58	-1.02%	7,845,592
2026-06-26	45.00	45.00	41.76	43.02	-5.86%	11,507,599
2026-06-25	46.88	47.32	44.00	45.70	-1.64%	7,045,314
2026-06-24	46.06	47.36	44.84	46.46	+1.44%	6,214,536
2026-06-23	47.54	48.44	45.22	45.80	-2.76%	7,756,932
2026-06-22	48.68	49.26	46.76	47.10	-3.25%	8,151,957
2026-06-18	48.42	48.88	47.52	48.68	-0.41%	6,329,796
2026-06-17	48.56	50.35	47.62	48.88	+2.17%	9,602,342
2026-06-16	46.00	49.26	45.80	47.84	+5.19%	12,691,250
2026-06-15	43.68	45.94	43.20	45.48	+5.96%	6,992,165
2026-06-12	43.56	44.42	42.74	42.92	+0.75%	6,041,249
2026-06-11	43.60	44.42	41.74	42.60	-4.14%	10,699,790
2026-06-10	45.42	46.00	43.18	44.44	-3.52%	10,877,580
2026-06-09	45.60	46.38	44.04	46.06	+1.95%	7,116,856
2026-06-08	44.00	45.38	43.28	45.18	-1.74%	9,058,849
2026-06-05	47.10	47.50	45.42	45.98	-3.36%	9,682,598
2026-06-04	47.14	47.78	46.72	47.58	-1.65%	4,553,267
2026-06-03	47.52	49.62	47.00	48.38	+1.43%	10,174,260
2026-06-02	46.04	49.36	45.60	47.70	+3.25%	14,350,950
2026-06-01	45.90	46.76	45.26	46.20	+1.54%	7,676,980
2026-05-29	44.34	46.74	44.34	45.50	+3.74%	15,585,370
2026-05-28	44.72	45.02	42.74	43.86	-1.92%	7,384,521
2026-05-27	44.58	46.22	44.00	44.72	+0.81%	8,825,055
2026-05-26	43.34	45.00	42.66	44.36	+2.40%	9,467,278
2026-05-22	42.62	44.32	41.78	43.32	+4.08%	9,225,936
2026-05-21	42.34	43.18	41.42	41.62	-0.90%	5,209,476
2026-05-20	41.78	42.44	41.26	42.00	+0.33%	4,965,326
2026-05-19	42.84	42.86	41.00	41.86	-2.29%	6,252,644
2026-05-18	43.00	43.48	42.08	42.84	-0.19%	4,916,543
2026-05-15	45.18	45.48	42.04	42.92	-5.67%	9,206,787
2026-05-14	45.00	45.78	43.92	45.50	+4.36%	15,466,050
2026-05-13	39.26	43.60	38.98	43.60	+12.08%	28,005,279
2026-05-12	39.90	39.90	38.70	38.90	-1.17%	5,088,952
2026-05-11	39.30	39.74	37.82	39.36	+0.87%	6,687,734
2026-05-08	39.12	39.50	38.64	39.02	-0.26%	5,195,647
2026-05-07	38.52	39.30	37.92	39.12	+3.66%	7,540,192
2026-05-06	39.22	39.22	37.62	37.74	-3.97%	7,135,489
2026-05-05	37.70	39.30	37.06	39.30	+4.47%	8,119,194
2026-05-04	36.16	37.86	36.16	37.62	+4.50%	5,589,548
2026-04-30	36.88	36.88	35.76	36.00	-2.12%	6,361,938
2026-04-29	36.84	37.02	36.20	36.78	+1.32%	3,482,520
2026-04-28	39.60	39.74	36.06	36.30	-8.33%	9,477,415
2026-04-27	38.98	40.50	38.70	39.60	+2.01%	5,605,142
2026-04-24	39.10	39.10	37.28	38.82	-0.61%	3,417,020
2026-04-23	39.20	39.38	38.68	39.06	+0.62%	4,703,506
2026-04-22	38.36	38.98	37.72	38.82	+1.20%	4,117,067
2026-04-21	38.80	38.80	37.88	38.36	-0.52%	4,173,681
2026-04-20	39.00	40.30	38.28	38.56	+1.42%	8,334,884
2026-04-17	37.14	38.78	37.14	38.02	+2.20%	5,138,935
2026-04-16	36.10	37.22	36.02	37.20	+3.22%	3,768,173
2026-04-15	36.64	37.14	36.02	36.04	-1.64%	3,411,570
2026-04-14	36.08	36.80	35.94	36.64	+1.61%	3,162,375
2026-04-13	36.06	36.32	35.50	36.06	-0.93%	4,475,644
2026-04-10	36.30	36.82	36.16	36.40	+0.44%	2,769,334
2026-04-09	36.36	36.98	35.60	36.24	-0.38%	5,314,365
2026-04-08	35.28	36.50	34.62	36.38	+7.38%	7,604,616
2026-04-02	35.00	35.02	33.56	33.88	-1.80%	3,148,315
2026-04-01	33.80	34.82	33.60	34.50	+4.23%	4,499,522
2026-03-31	33.50	34.18	32.88	33.10	-2.01%	5,066,745
2026-03-30	33.72	33.96	33.24	33.78	-1.46%	3,551,632
2026-03-27	34.00	34.96	34.00	34.28	-0.52%	4,404,580
2026-03-26	35.26	35.30	34.32	34.46	-2.27%	4,263,961
2026-03-25	34.62	35.92	34.62	35.26	+1.38%	6,902,769
2026-03-24	32.80	35.00	32.64	34.78	+8.69%	12,799,030
2026-03-23	31.84	32.88	31.20	32.00	-0.68%	6,062,786
2026-03-20	34.30	34.30	31.88	32.22	-6.06%	14,387,440
2026-03-19	33.06	34.74	32.90	34.30	+2.63%	6,875,500
2026-03-18	33.70	33.70	32.94	33.42	+1.40%	2,805,568
2026-03-17	32.62	33.76	32.50	32.96	+0.06%	3,311,119
2026-03-16	32.40	32.98	31.72	32.94	+2.04%	3,740,356
2026-03-13	32.88	32.88	32.00	32.28	-2.18%	3,941,043
2026-03-12	33.22	33.64	32.32	33.00	-1.02%	2,849,488
2026-03-11	33.52	34.28	33.14	33.34	-1.13%	3,430,377
2026-03-10	33.50	33.88	33.30	33.72	+2.99%	3,867,502
2026-03-09	32.48	32.88	31.50	32.74	-1.56%	3,760,105
2026-03-06	32.14	33.60	32.14	33.26	+3.23%	4,970,192
2026-03-05	32.96	33.48	32.14	32.22	-0.31%	4,760,605
2026-03-04	32.00	32.48	31.36	32.32	-0.55%	7,218,547
2026-03-03	35.52	35.56	32.18	32.50	-8.61%	16,713,561
2026-03-02	36.80	36.80	35.28	35.56	-4.77%	7,317,498
2026-02-27	38.00	38.00	37.12	37.34	-1.74%	5,572,733
2026-02-26	38.56	38.58	37.70	38.00	-1.50%	2,682,163
2026-02-25	38.76	38.82	38.24	38.58	-0.21%	2,670,440
2026-02-24	37.96	38.70	37.34	38.66	+0.31%	4,560,209
2026-02-23	37.28	38.88	37.20	38.54	+4.44%	5,691,140
2026-02-20	36.98	37.30	36.32	36.90	+0.44%	2,531,002
2026-02-16	37.00	37.00	36.10	36.74	-0.05%	1,129,152
2026-02-13	36.20	37.00	35.70	36.76	+0.38%	4,942,921
2026-02-12	37.34	37.38	36.50	36.62	-1.66%	2,529,041
2026-02-11	36.60	37.40	36.60	37.24	+1.58%	2,721,605
2026-02-10	36.50	37.32	36.40	36.66	+0.66%	2,104,178
2026-02-09	36.50	36.72	35.96	36.42	+2.02%	3,402,114
2026-02-06	35.98	35.98	35.24	35.70	-1.76%	4,224,965
2026-02-05	36.00	36.58	35.40	36.34	+0.94%	3,991,248
2026-02-04	37.22	37.50	35.84	36.00	-3.23%	5,251,963
2026-02-03	36.80	37.90	36.60	37.20	+1.81%	5,581,189
2026-02-02	36.96	36.96	35.40	36.54	-1.24%	8,154,741
2026-01-30	37.26	37.50	36.90	37.00	-0.70%	3,858,625
2026-01-29	37.80	37.82	37.02	37.26	-1.48%	4,329,789
2026-01-28	37.98	38.40	37.36	37.82	-0.05%	3,418,206
2026-01-27	37.60	38.10	37.40	37.84	+1.45%	2,565,906
2026-01-26	38.02	38.50	37.04	37.30	-3.12%	5,988,124
2026-01-23	38.42	38.70	37.80	38.50	+0.21%	3,443,013
2026-01-22	37.62	38.74	36.86	38.42	+2.78%	5,732,714
2026-01-21	37.50	37.74	35.30	37.38	-1.16%	14,609,280
2026-01-20	39.14	39.32	37.72	37.82	-3.32%	5,738,036
2026-01-19	39.52	39.72	38.92	39.12	-1.95%	2,157,500
2026-01-16	40.00	40.14	39.50	39.90	+0.40%	2,901,169
2026-01-15	38.72	40.08	38.52	39.74	+1.90%	4,938,810
2026-01-14	38.90	40.06	38.60	39.00	-0.26%	5,599,612
2026-01-13	39.58	40.10	38.70	39.10	-0.36%	3,170,880
2026-01-12	38.80	39.24	38.30	39.24	+2.24%	3,668,137
2026-01-09	39.00	39.00	38.12	38.38	-0.88%	3,160,179
2026-01-08	39.56	39.56	38.10	38.72	-2.22%	4,766,640
2026-01-07	39.92	39.92	39.18	39.60	-0.85%	3,510,648
2026-01-06	40.00	40.54	39.14	39.94	-1.14%	4,678,504
2026-01-05	40.18	40.70	39.38	40.40	+0.10%	4,221,812
2026-01-02	39.00	40.68	38.76	40.36	+3.49%	3,977,162
2025-12-31	39.42	40.28	38.98	39.00	-0.56%	3,192,709
2025-12-30	38.40	39.92	38.38	39.22	+2.14%	4,409,106
2025-12-29	38.94	39.46	38.22	38.40	-0.52%	2,554,560
2025-12-24	38.12	39.26	38.12	38.60	+1.79%	2,477,497
2025-12-23	37.88	38.18	37.44	37.92	-0.47%	2,093,225
2025-12-22	38.04	38.52	37.90	38.10	+0.74%	1,983,396
2025-12-19	38.00	38.78	37.80	37.82	+0.32%	2,835,247
2025-12-18	37.70	37.92	37.12	37.70	-1.15%	4,405,538
2025-12-17	38.28	38.36	37.30	38.14	-1.14%	4,672,491
2025-12-16	38.94	38.94	37.64	38.58	-0.72%	3,899,864
2025-12-15	38.80	39.00	38.18	38.86	-0.41%	3,706,589
2025-12-12	37.80	39.18	37.80	39.02	+3.56%	4,280,204
2025-12-11	38.38	39.06	37.20	37.68	-2.13%	5,286,684
2025-12-10	38.48	38.80	37.86	38.50	+0.84%	2,755,879
2025-12-09	39.26	39.26	37.68	38.18	-2.50%	4,890,179
2025-12-08	38.66	39.48	38.50	39.16	+1.77%	3,528,202
2025-12-05	39.00	39.26	38.26	38.48	-1.08%	5,255,427
2025-12-04	38.98	39.32	38.34	38.90	+0.78%	2,706,108
2025-12-03	39.28	39.60	38.42	38.60	-2.18%	3,908,595
2025-12-02	38.30	40.70	38.30	39.46	+3.95%	11,632,647
2025-12-01	36.70	38.24	36.70	37.96	+3.43%	6,449,920
2025-11-28	36.92	37.08	36.52	36.70	-0.60%	3,390,144
2025-11-27	36.98	37.46	36.72	36.92	-0.16%	2,185,000
2025-11-26	37.28	37.36	36.74	36.98	-0.59%	2,787,241
2025-11-25	37.50	37.86	36.74	37.20	+0.16%	4,109,969
2025-11-24	37.30	37.74	36.44	37.14	+0.38%	8,267,621
2025-11-21	37.64	37.64	36.56	37.00	-2.58%	6,226,738
2025-11-20	38.10	38.52	37.38	37.98	+0.69%	4,340,871
2025-11-19	38.36	38.60	37.66	37.72	-1.57%	5,419,321
2025-11-18	39.62	40.22	37.72	38.32	-4.91%	10,634,066
2025-11-17	39.70	40.72	38.90	40.30	+1.51%	4,622,957
2025-11-14	39.96	40.20	39.50	39.70	-1.98%	5,332,578
2025-11-13	40.00	40.84	39.38	40.50	+0.45%	6,562,206
2025-11-12	39.00	40.50	38.54	40.32	+3.76%	6,362,209
2025-11-11	38.94	39.28	38.34	38.86	+0.67%	2,400,662
2025-11-10	39.40	39.40	38.06	38.60	-0.72%	3,741,254
2025-11-07	39.78	39.80	38.82	38.88	-2.61%	3,193,034
2025-11-06	38.44	40.04	38.08	39.92	+4.01%	4,050,846
2025-11-05	38.88	38.88	37.32	38.38	-1.34%	6,589,789
2025-11-04	40.04	40.04	38.72	38.90	-2.94%	5,919,764
2025-11-03	40.00	40.28	38.72	40.08	+0.20%	4,782,716
2025-10-31	39.96	41.36	39.78	40.00	+0.10%	5,777,928
2025-10-30	40.72	40.72	39.22	39.96	-0.94%	7,162,737
2025-10-28	41.28	41.28	40.02	40.34	-1.32%	3,809,887
2025-10-27	41.00	41.50	40.38	40.88	+1.39%	5,552,454
2025-10-24	39.90	40.44	39.78	40.32	+1.66%	4,269,046

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+18.81%). Worst month: Apr (-8.09%). Based on 5 years of daily data (2022–2026).

Jan-0.85%
Feb+1.86%
Mar+8.44%
Apr-8.09%
May+2.15%
Jun+12.63%
Jul-3.30%
Aug+6.09%
Sep-5.12%
Oct+2.54%
Nov+18.81%
Dec+2.95%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is AAC Technologies Holdings Inc's (2018.HK) latest close?

36.82 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2018.HK's 52-week high and low?

50.35 high and 31.20 low over the trailing 52 weeks, as of 2026-10-30.

What is AAC Technologies Holdings Inc's strongest and weakest month historically?

Historically, 2018.HK's strongest calendar month has been Nov (average +18.81%) and its weakest Apr (average -8.09%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2018.HK?

Mixed moving-average stack: Trades -6.5% vs the 50-day and -6.2% vs the 200-day average, 26.9% below the 52-week high and +18% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2018.HK above its 50-day and 200-day moving averages?

AAC Technologies Holdings Inc trades 6.5% below its 50-day and 6.2% below its 200-day moving average (0.4% below its 20-day). As of 2026-10-30.