EODData

MEMBERSHIP REGISTER LOG IN

SHG, 688049: Actions Technology Co Ltd

30 Sep 2025
LAST:

62.21

CHANGE:
 2.63		OPEN:
59.75		HIGH:
62.33		ASK:
0.00		VOLUME:
10.42M
CHG(%):
4.41		PREV:
59.58		LOW:
59.75		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 2559.7562.3359.7562.2110.42M
29 Sep 2559.7160.3958.2059.586.75M
26 Sep 2561.6862.4959.6859.919.08M
25 Sep 2561.8062.9560.5062.5111.79M
24 Sep 2558.8562.4357.8261.8316.28M
23 Sep 2559.4759.4756.5858.8211.24M
22 Sep 2556.0859.5055.9759.2313.95M
19 Sep 2556.2657.2554.6054.967.74M
18 Sep 2556.8859.2055.1056.2011.84M
17 Sep 2555.9857.0355.1156.657.13M

COMPANY PROFILE

Name:Actions Technology Co Ltd
About:Actions Technology Co., Ltd., a fabless semiconductor company, engages in the research, production, and sale of audio SoC and integrated chips in China. It offers chips for smart watches; bluetooth headsets and speakers; home audio; wireless transceiver and dongels; portable audio and video products; edge AI processor applications; and wireless IoT devices. The company was incorporated in 2014 and is headquartered in Zhuhai, China.
Sector:Technology
Industry:Semiconductors
Address:No. 1, Ke Ji Si Road, Zhuhai, China, 519085
Website:https://www.actions-semi.com
ISIN:CNE100004Z71

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:72.22
DivYield:0.00
Div/Share:0.19
Price to Book:5.20
Price to Sales:13.78
EBITDA:75.59M
Shares:175.17M
Market Cap:10.897B

TECHNICAL INDICATORS

MA5:61.21
MA10:59.19
MA20:56.89
MA50:56.55
MA100:55.03
MA200:50.49
STO9:90.74
STO14:90.74
RSI14:73.49
WPR14:-3.97
MTM14:7.01
ROC14:0.13
ATR:2.80
Week High:62.95
Week Low:56.58
Month High:64.33
Month Low:51.90
Year High:67.34
Year Low:23.83
Volatility:55.41