APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.170	2.190	2.170	2.170	1.850	38,004
2024-02-14	2.160	2.180	2.150	2.170	1.850	92,310
2024-02-09	2.170	2.180	2.160	2.180	1.858	64,000
2024-02-08	2.160	2.180	2.160	2.170	1.850	199,989
2024-02-07	2.180	2.200	2.160	2.160	1.841	128,000
2024-02-06	2.130	2.170	2.130	2.170	1.850	219,998
2024-02-05	2.130	2.170	2.130	2.160	1.841	46,006
2024-02-02	2.160	2.170	2.140	2.140	1.824	222,000
2024-02-01	2.150	2.150	2.100	2.140	1.824	2,000,000
2024-01-31	2.190	2.190	2.100	2.150	1.833	549,990
2024-01-30	2.210	2.210	2.150	2.150	1.833	236,000
2024-01-29	2.220	2.320	2.130	2.220	1.892	604,000
2024-01-26	2.170	2.170	2.130	2.130	1.816	224,000
2024-01-25	2.130	2.180	2.110	2.180	1.858	136,000
2024-01-24	2.090	2.190	2.090	2.140	1.824	140,000
2024-01-23	2.080	2.100	2.080	2.080	1.773	186,000
2024-01-22	2.100	2.110	2.050	2.060	1.756	756,000
2024-01-19	2.140	2.140	2.110	2.130	1.816	253,000
2024-01-18	2.100	2.190	2.100	2.130	1.816	162,000
2024-01-17	2.180	2.180	2.100	2.110	1.798	1,254,000
2024-01-16	2.200	2.200	2.180	2.180	1.858	300,000
2024-01-15	2.190	2.200	2.190	2.200	1.875	118,000
2024-01-12	2.200	2.200	2.150	2.170	1.850	480,000
2024-01-11	2.170	2.200	2.160	2.170	1.850	164,000
2024-01-10	2.170	2.180	2.160	2.170	1.850	124,000
2024-01-09	2.190	2.190	2.170	2.170	1.850	200,000
2024-01-08	2.180	2.200	2.160	2.200	1.875	310,000
2024-01-05	2.180	2.190	2.180	2.190	1.867	142,000
2024-01-04	2.180	2.190	2.180	2.180	1.858	182,000
2024-01-03	2.180	2.190	2.170	2.180	1.858	198,000
2024-01-02	2.180	2.200	2.180	2.180	1.858	220,000
2023-12-29	2.190	2.190	2.180	2.180	1.858	163,000
2023-12-28	2.190	2.210	2.170	2.190	1.867	210,000
2023-12-27	2.170	2.200	2.170	2.190	1.867	198,000
2023-12-22	2.180	2.210	2.170	2.170	1.850	432,000
2023-12-21	2.190	2.200	2.160	2.190	1.867	234,000
2023-12-20	2.200	2.210	2.150	2.170	1.850	296,000
2023-12-19	2.220	2.250	2.190	2.200	1.875	168,000
2023-12-18	2.170	2.240	2.170	2.200	1.875	180,000
2023-12-15	2.180	2.250	2.180	2.220	1.892	186,000
2023-12-14	2.150	2.240	2.150	2.180	1.858	126,000
2023-12-13	2.150	2.170	2.150	2.160	1.841	102,000
2023-12-12	2.210	2.210	2.170	2.170	1.850	110,000
2023-12-11	2.150	2.180	2.150	2.180	1.858	116,000
2023-12-08	2.220	2.220	2.220	2.220	1.892	2,000
2023-12-07	2.180	2.200	2.150	2.200	1.875	374,000
2023-12-06	2.210	2.220	2.190	2.200	1.875	8,000
2023-12-05	2.220	2.230	2.160	2.230	1.901	342,000
2023-12-04	2.210	2.260	2.190	2.220	1.892	366,000
2023-12-01	2.180	2.210	2.180	2.210	1.884	66,000
2023-11-30	2.210	2.230	2.210	2.210	1.884	62,000
2023-11-29	2.230	2.240	2.210	2.210	1.884	126,000
2023-11-28	2.230	2.260	2.230	2.230	1.901	60,000
2023-11-27	2.220	2.250	2.220	2.230	1.901	34,000
2023-11-24	2.270	2.270	2.240	2.260	1.926	78,000
2023-11-23	2.230	2.270	2.230	2.270	1.935	44,000
2023-11-22	2.270	2.280	2.220	2.230	1.901	264,000
2023-11-21	2.300	2.300	2.260	2.270	1.935	152,000
2023-11-20	2.260	2.290	2.260	2.270	1.935	162,000
2023-11-17	2.250	2.260	2.220	2.250	1.918	320,000

← NewerPage 12 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.