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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-23	39.50	39.88	38.80	39.66	-0.40%	3,026,792
2025-10-22	40.32	40.48	39.44	39.82	-2.40%	4,286,863
2025-10-21	40.60	41.86	40.32	40.80	+3.92%	8,310,568
2025-10-20	39.52	39.74	38.90	39.26	+1.60%	2,623,725
2025-10-17	40.74	40.92	38.40	38.64	-5.15%	6,743,048
2025-10-16	40.30	40.90	39.60	40.74	+2.31%	5,058,899
2025-10-15	39.50	40.02	38.72	39.82	+1.43%	4,863,651
2025-10-14	41.60	41.60	39.00	39.26	-4.06%	9,927,927
2025-10-13	41.30	42.00	39.50	40.92	-5.50%	16,464,327
2025-10-10	45.20	45.68	43.24	43.30	-5.21%	7,799,399
2025-10-09	44.90	46.74	44.20	45.68	+1.51%	5,788,307
2025-10-08	45.60	45.60	43.82	45.00	-1.70%	3,557,322
2025-10-06	46.10	46.10	45.14	45.78	-0.74%	1,215,675
2025-10-03	46.40	46.76	45.44	46.12	-1.20%	2,110,807
2025-10-02	45.74	47.16	45.56	46.68	+2.06%	4,233,538
2025-09-30	44.66	45.80	44.50	45.74	+2.79%	8,277,385
2025-09-29	45.30	45.50	44.20	44.50	-0.93%	5,814,124
2025-09-26	45.98	46.78	44.64	44.92	-3.23%	7,813,915
2025-09-25	47.80	47.80	46.02	46.42	-2.23%	8,406,212
2025-09-24	48.62	48.66	46.46	47.48	-2.22%	11,763,264
2025-09-23	49.00	50.80	47.62	48.56	-1.46%	12,006,231
2025-09-22	44.98	49.94	44.56	49.28	+9.85%	31,950,046
2025-09-19	43.98	45.78	43.84	44.86	+2.00%	7,744,178
2025-09-18	44.70	45.18	43.16	43.98	-1.43%	7,507,830
2025-09-17	43.76	44.92	43.54	44.62	+1.97%	8,048,063
2025-09-16	44.30	44.30	42.90	43.76	+0.14%	3,340,329
2025-09-15	44.00	44.68	43.58	43.70	-0.23%	5,047,824
2025-09-12	44.30	44.44	43.62	43.80	-0.05%	5,375,356
2025-09-11	43.00	43.90	42.42	43.82	+0.92%	4,968,951
2025-09-10	43.54	44.10	42.86	43.42	-0.05%	5,661,824
2025-09-09	44.22	44.48	43.24	43.44	-1.27%	4,995,910
2025-09-08	42.80	44.30	42.12	44.00	+2.95%	9,161,033
2025-09-05	42.36	42.96	41.90	42.74	+1.42%	6,431,012
2025-09-04	43.24	43.72	41.78	42.14	+0.38%	7,179,759
2025-09-03	42.00	42.60	41.76	41.98	-0.43%	5,698,710
2025-09-02	43.40	43.98	41.80	42.16	-2.86%	9,388,708
2025-09-01	43.88	44.16	42.52	43.40	+0.28%	6,461,846
2025-08-29	43.62	44.00	42.90	43.28	-1.68%	9,672,936
2025-08-28	44.38	44.42	42.84	44.02	-0.81%	7,278,829
2025-08-27	45.98	46.58	44.00	44.38	-1.90%	11,129,490
2025-08-26	44.86	46.30	44.20	45.24	+0.85%	12,647,515
2025-08-25	45.90	46.22	44.18	44.86	-1.10%	15,377,316
2025-08-22	45.00	46.30	43.80	45.36	+3.75%	19,768,359
2025-08-21	50.50	51.00	43.06	43.72	-13.17%	32,610,768
2025-08-20	48.00	50.45	47.32	50.35	+3.01%	9,761,969
2025-08-19	50.00	50.10	48.44	48.88	-2.53%	6,691,832
2025-08-18	48.40	50.60	47.58	50.15	+6.03%	14,321,913
2025-08-15	45.54	47.40	44.98	47.30	+3.82%	7,941,299
2025-08-14	46.60	46.90	44.84	45.56	-2.02%	5,670,081
2025-08-13	44.48	47.28	44.48	46.50	+4.54%	10,311,850
2025-08-12	44.20	44.88	43.70	44.48	+0.86%	4,428,973
2025-08-11	43.82	44.60	42.98	44.10	+3.42%	5,645,500
2025-08-08	43.92	44.10	42.42	42.64	-2.91%	3,937,631
2025-08-07	43.90	46.08	43.66	43.92	+2.14%	8,465,683
2025-08-06	41.60	43.98	41.42	43.00	+3.86%	12,428,345
2025-08-05	40.42	42.12	40.42	41.40	+2.42%	5,468,892
2025-08-04	39.90	40.58	39.42	40.42	+1.30%	2,320,746
2025-08-01	39.80	40.45	39.40	39.90	-0.13%	4,255,921

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+4.63%
Sep-3.35%
Oct+2.54%
Nov+18.81%
Dec+2.95%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

41.38 on 2026-08-07, from the Closelook data lake's daily price record.

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

51.00 high and 31.20 low over the trailing 52 weeks, as of 2026-08-07.

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 943 daily bars in the Closelook data lake.