APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	2.380	2.410	2.380	2.400	2.046	1,002,000
2024-05-14	2.380	2.400	2.330	2.380	2.029	1,464,500
2024-05-13	2.280	2.380	2.250	2.380	2.029	1,315,750
2024-05-10	2.260	2.310	2.240	2.280	1.943	742,000
2024-05-09	2.180	2.250	2.180	2.250	1.918	560,000
2024-05-08	2.200	2.230	2.200	2.210	1.884	140,000
2024-05-07	2.200	2.220	2.200	2.200	1.875	85,000
2024-05-06	2.200	2.220	2.200	2.200	1.875	218,000
2024-05-03	2.180	2.210	2.170	2.180	1.858	728,000
2024-05-02	2.180	2.220	2.160	2.170	1.850	534,000
2024-04-30	2.220	2.240	2.220	2.230	1.901	484,000
2024-04-29	2.200	2.220	2.180	2.220	1.892	502,000
2024-04-26	2.180	2.200	2.170	2.200	1.875	254,000
2024-04-25	2.180	2.180	2.150	2.180	1.858	224,000
2024-04-24	2.160	2.200	2.160	2.180	1.858	192,000
2024-04-23	2.150	2.200	2.150	2.180	1.858	390,000
2024-04-22	2.150	2.160	2.140	2.150	1.833	344,750
2024-04-19	2.140	2.160	2.140	2.150	1.833	109,000
2024-04-18	2.140	2.160	2.120	2.140	1.824	270,000
2024-04-17	2.150	2.170	2.110	2.130	1.816	668,000
2024-04-16	2.160	2.180	2.160	2.170	1.850	106,000
2024-04-15	2.170	2.170	2.160	2.170	1.850	470,000
2024-04-12	2.200	2.200	2.170	2.170	1.850	42,000
2024-04-11	2.180	2.200	2.170	2.200	1.875	188,000
2024-04-10	2.200	2.200	2.170	2.180	1.858	168,000
2024-04-09	2.200	2.200	2.180	2.180	1.858	168,000
2024-04-08	2.190	2.200	2.170	2.190	1.867	187,500
2024-04-05	2.170	2.200	2.170	2.200	1.875	98,500
2024-04-03	2.180	2.200	2.180	2.190	1.867	144,000
2024-04-02	2.180	2.200	2.160	2.190	1.867	288,000
2024-03-28	2.170	2.200	2.160	2.180	1.858	748,000
2024-03-27	2.160	2.200	2.160	2.200	1.875	90,000
2024-03-26	2.180	2.200	2.160	2.160	1.841	244,000
2024-03-25	2.180	2.200	2.170	2.180	1.858	144,000
2024-03-22	2.200	2.200	2.180	2.200	1.875	258,000
2024-03-21	2.220	2.240	2.200	2.210	1.884	142,000
2024-03-20	2.210	2.220	2.200	2.220	1.892	609,500
2024-03-19	2.240	2.240	2.190	2.220	1.892	332,000
2024-03-18	2.190	2.240	2.190	2.240	1.909	206,000
2024-03-15	2.190	2.210	2.190	2.200	1.875	292,401
2024-03-14	2.200	2.210	2.180	2.190	1.867	290,000
2024-03-13	2.210	2.210	2.160	2.200	1.875	1,944,000
2024-03-12	2.190	2.260	2.190	2.240	1.909	261,125
2024-03-11	2.240	2.260	2.220	2.260	1.926	192,000
2024-03-08	2.270	2.300	2.210	2.260	1.926	296,000
2024-03-07	2.250	2.250	2.220	2.230	1.901	198,000
2024-03-06	2.220	2.260	2.200	2.230	1.901	366,000
2024-03-05	2.300	2.300	2.220	2.260	1.926	408,000
2024-03-04	2.260	2.270	2.240	2.270	1.935	70,000
2024-03-01	2.260	2.300	2.260	2.270	1.935	504,000
2024-02-29	2.240	2.260	2.240	2.250	1.918	282,000
2024-02-28	2.180	2.250	2.180	2.200	1.875	212,000
2024-02-27	2.260	2.270	2.240	2.270	1.935	272,000
2024-02-26	2.270	2.280	2.220	2.280	1.943	212,000
2024-02-23	2.280	2.300	2.240	2.270	1.935	410,000
2024-02-22	2.250	2.280	2.250	2.280	1.943	212,000
2024-02-21	2.220	2.270	2.220	2.250	1.918	334,000
2024-02-20	2.170	2.210	2.170	2.210	1.884	242,000
2024-02-19	2.190	2.200	2.180	2.200	1.875	83,500
2024-02-16	2.170	2.190	2.170	2.190	1.867	99,000

← NewerPage 11 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.