APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.140	2.150	2.130	2.150	1.954	64,000
2024-08-09	2.150	2.160	2.120	2.160	1.963	296,000
2024-08-08	2.170	2.170	2.130	2.170	1.972	156,000
2024-08-07	2.140	2.170	2.130	2.160	1.963	174,000
2024-08-06	2.140	2.150	2.140	2.150	1.954	36,000
2024-08-05	2.170	2.170	2.140	2.150	1.954	182,000
2024-08-02	2.150	2.180	2.140	2.170	1.972	192,000
2024-08-01	2.150	2.230	2.150	2.150	1.954	690,500
2024-07-31	2.150	2.160	2.130	2.150	1.954	580,000
2024-07-30	2.140	2.160	2.130	2.150	1.954	1,256,000
2024-07-29	2.160	2.160	2.120	2.120	1.927	234,000
2024-07-26	2.130	2.150	2.120	2.120	1.927	482,000
2024-07-25	2.130	2.130	2.120	2.120	1.927	72,000
2024-07-24	2.130	2.130	2.130	2.130	1.936	98,000
2024-07-23	2.140	2.140	2.130	2.130	1.936	56,000
2024-07-22	2.140	2.150	2.130	2.140	1.945	186,000
2024-07-19	2.140	2.140	2.130	2.140	1.945	50,000
2024-07-18	2.140	2.140	2.120	2.140	1.945	276,000
2024-07-17	2.130	2.150	2.120	2.140	1.945	208,000
2024-07-16	2.130	2.150	2.120	2.130	1.936	134,000
2024-07-15	2.160	2.160	2.150	2.150	1.954	528,000
2024-07-12	2.150	2.170	2.150	2.170	1.972	382,000
2024-07-11	2.140	2.150	2.130	2.150	1.954	626,000
2024-07-10	2.140	2.140	2.140	2.140	1.945	78,000
2024-07-09	2.150	2.150	2.130	2.140	1.945	658,000
2024-07-08	2.170	2.170	2.130	2.140	1.945	14,000
2024-07-05	2.160	2.160	2.150	2.150	1.954	42,000
2024-07-04	2.160	2.160	2.140	2.150	1.954	102,000
2024-07-03	2.160	2.160	2.140	2.160	1.963	308,400
2024-07-02	2.150	2.160	2.130	2.160	1.963	248,000
2024-06-28	2.180	2.180	2.140	2.150	1.954	438,000
2024-06-27	2.160	2.180	2.150	2.180	1.981	90,000
2024-06-26	2.160	2.180	2.160	2.160	1.963	262,000
2024-06-25	2.170	2.180	2.160	2.180	1.981	130,000
2024-06-24	2.190	2.190	2.160	2.170	1.972	687,000
2024-06-21	2.180	2.190	2.160	2.190	1.991	184,000
2024-06-20	2.200	2.200	2.170	2.190	1.991	338,000
2024-06-19	2.210	2.210	2.190	2.190	1.991	570,000
2024-06-18	2.240	2.250	2.190	2.210	2.009	90,000
2024-06-17	2.180	2.210	2.180	2.210	2.009	572,000
2024-06-14	2.220	2.220	2.200	2.210	2.009	32,000
2024-06-13	2.190	2.210	2.180	2.210	2.009	214,000
2024-06-12	2.180	2.240	2.170	2.190	1.991	188,000
2024-06-11	2.230	2.230	2.180	2.180	1.981	214,000
2024-06-07	2.220	2.230	2.200	2.230	2.027	464,000
2024-06-06	2.220	2.230	2.210	2.220	2.018	125,500
2024-06-05	2.230	2.230	2.220	2.230	2.027	247,000
2024-06-04	2.190	2.230	2.190	2.220	2.018	164,000
2024-06-03	2.180	2.200	2.180	2.190	1.991	222,000
2024-05-31	2.220	2.220	2.160	2.160	1.963	838,000
2024-05-30	2.340	2.350	2.300	2.330	1.986	308,500
2024-05-29	2.340	2.350	2.300	2.300	1.960	616,000
2024-05-28	2.340	2.340	2.320	2.340	1.995	128,000
2024-05-27	2.330	2.340	2.310	2.320	1.977	494,000
2024-05-24	2.300	2.350	2.300	2.320	1.977	318,000
2024-05-23	2.380	2.380	2.360	2.360	2.012	378,000
2024-05-22	2.380	2.400	2.370	2.380	2.029	302,150
2024-05-21	2.400	2.400	2.360	2.370	2.020	536,000
2024-05-20	2.390	2.400	2.380	2.400	2.046	362,000
2024-05-17	2.400	2.410	2.370	2.390	2.037	1,008,000

← NewerPage 10 of 21 · 1,229 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.