APT Satellite Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.830	1.865	1.805	1.820	1.820	976,000
2026-10-22	1.880	1.880	1.835	1.835	1.835	708,000
2026-10-21	1.910	1.910	1.865	1.880	1.880	756,050
2026-10-20	1.900	1.920	1.875	1.890	1.890	636,000
2026-10-16	1.950	1.950	1.915	1.930	1.930	492,000
2026-10-15	1.915	1.950	1.905	1.950	1.950	850,000
2026-10-14	1.915	1.965	1.915	1.940	1.940	488,000
2026-10-13	1.920	1.935	1.915	1.935	1.935	254,000
2026-10-12	1.940	1.950	1.915	1.925	1.925	693,206
2026-10-09	1.930	1.970	1.920	1.950	1.950	409,206
2026-10-08	1.985	1.985	1.930	1.940	1.940	588,000
2026-10-07	1.950	1.955	1.945	1.950	1.950	304,000
2026-10-06	1.940	1.975	1.930	1.950	1.950	276,000
2026-10-05	1.935	1.935	1.930	1.930	1.930	286,975
2026-10-02	1.960	1.960	1.925	1.935	1.935	751,690
2026-09-30	1.970	1.975	1.955	1.965	1.965	260,000
2026-09-29	1.980	1.980	1.945	1.975	1.975	414,000
2026-09-28	1.955	1.970	1.940	1.970	1.970	574,000
2026-09-25	1.970	2.000	1.950	2.000	2.000	539,200
2026-09-24	1.975	2.000	1.960	2.000	2.000	512,000
2026-09-23	1.990	2.000	1.960	1.965	1.965	2,768,000
2026-09-22	2.020	2.045	1.995	1.995	1.995	656,000
2026-09-21	2.005	2.060	2.005	2.020	2.020	826,000
2026-09-18	2.130	2.145	2.045	2.045	2.025	1,482,000
2026-09-17	2.130	2.140	2.090	2.130	2.109	572,000
2026-09-16	2.120	2.170	2.120	2.160	2.139	456,000
2026-09-15	2.170	2.175	2.125	2.135	2.114	984,000
2026-09-14	2.130	2.190	2.130	2.155	2.134	584,000
2026-09-11	2.185	2.220	2.125	2.185	2.164	1,072,000
2026-09-10	2.345	2.345	2.175	2.195	2.174	1,340,000
2026-09-09	2.200	2.345	2.200	2.275	2.253	3,850,000
2026-09-08	2.135	2.250	2.110	2.215	2.193	3,608,000
2026-09-07	2.100	2.130	2.065	2.105	2.084	1,568,000
2026-09-04	2.060	2.125	2.045	2.105	2.084	1,945,000
2026-09-03	2.115	2.135	2.070	2.070	2.050	842,000
2026-09-02	2.160	2.160	2.050	2.115	2.094	1,790,000
2026-09-01	2.095	2.195	2.095	2.155	2.134	3,300,000
2026-08-31	1.980	2.130	1.950	2.105	2.084	5,348,000
2026-08-28	1.960	2.005	1.960	1.990	1.971	728,000
2026-08-27	2.000	2.010	1.965	2.000	1.980	1,842,603
2026-08-26	1.965	2.030	1.960	1.995	1.976	1,692,000
2026-08-25	1.945	1.965	1.945	1.955	1.936	1,124,500
2026-08-24	2.000	2.015	1.940	1.940	1.921	2,206,000
2026-08-21	2.045	2.060	1.970	2.015	1.995	9,616,500
2026-08-20	2.070	2.070	2.020	2.050	2.030	1,308,600
2026-08-19	2.345	2.345	2.045	2.055	2.035	6,434,200
2026-08-18	2.115	2.195	2.110	2.180	2.159	1,504,000
2026-08-17	2.105	2.160	2.100	2.150	2.129	1,600,000
2026-08-14	2.145	2.150	2.090	2.105	2.084	1,952,000
2026-08-13	2.215	2.215	2.150	2.150	2.129	1,334,000
2026-08-12	2.150	2.190	2.130	2.190	2.169	2,908,000
2026-08-11	2.200	2.210	2.160	2.170	2.149	1,834,000
2026-08-10	2.220	2.265	2.215	2.260	2.238	2,292,000
2026-08-07	2.170	2.225	2.150	2.205	2.183	2,784,000
2026-08-06	2.220	2.230	2.175	2.190	2.169	1,478,000
2026-08-05	2.200	2.275	2.200	2.255	2.233	2,054,300
2026-08-04	2.230	2.250	2.205	2.210	2.188	1,504,000
2026-08-03	2.175	2.250	2.175	2.230	2.208	2,786,000
2026-07-31	2.160	2.180	2.140	2.150	2.129	2,052,000
2026-07-30	2.150	2.190	2.130	2.160	2.139	1,956,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0200 HKD
2026-06-02	0.0600 HKD
2025-09-22	0.0250 HKD
2025-06-02	0.0650 HKD
2024-09-20	0.0450 HKD
2024-05-31	0.1450 HKD
2023-09-18	0.0500 HKD
2023-06-05	0.1700 HKD
2022-09-19	0.0500 HKD
2022-06-06	0.2050 HKD
2021-09-16	0.0400 HKD
2021-06-04	0.1900 HKD
2020-09-17	0.0350 HKD
2020-06-05	0.1500 HKD
2019-09-19	0.0450 HKD
2019-06-03	0.1150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.