APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.250	2.270	2.240	2.240	1.909	118,000
2023-11-15	2.200	2.250	2.190	2.250	1.918	536,500
2023-11-14	2.190	2.220	2.190	2.190	1.867	144,000
2023-11-13	2.220	2.220	2.190	2.200	1.875	88,000
2023-11-10	2.200	2.220	2.190	2.220	1.892	216,000
2023-11-09	2.240	2.260	2.210	2.230	1.901	120,000
2023-11-08	2.220	2.250	2.210	2.240	1.909	80,000
2023-11-07	2.210	2.260	2.190	2.230	1.901	306,000
2023-11-06	2.240	2.240	2.200	2.240	1.909	394,000
2023-11-03	2.220	2.260	2.220	2.230	1.901	169,000
2023-11-02	2.200	2.250	2.200	2.230	1.901	132,000
2023-11-01	2.220	2.230	2.200	2.230	1.901	312,880
2023-10-31	2.180	2.240	2.170	2.190	1.867	286,500
2023-10-30	2.200	2.220	2.180	2.180	1.858	326,000
2023-10-27	2.230	2.320	2.150	2.200	1.875	2,382,000
2023-10-26	2.250	2.320	2.240	2.240	1.909	174,000
2023-10-25	2.320	2.320	2.240	2.280	1.943	636,000
2023-10-24	2.340	2.360	2.290	2.320	1.977	1,018,000
2023-10-20	2.340	2.340	2.260	2.280	1.943	304,000
2023-10-19	2.240	2.400	2.220	2.320	1.977	1,160,000
2023-10-18	2.200	2.300	2.200	2.240	1.909	490,000
2023-10-17	2.170	2.260	2.170	2.260	1.926	394,000
2023-10-16	2.190	2.210	2.170	2.180	1.858	146,000
2023-10-13	2.200	2.220	2.190	2.190	1.867	126,000
2023-10-12	2.200	2.250	2.190	2.240	1.909	398,000
2023-10-11	2.170	2.200	2.170	2.200	1.875	150,000
2023-10-10	2.220	2.230	2.200	2.200	1.875	113,000
2023-10-09	2.180	2.210	2.180	2.200	1.875	50,000
2023-10-06	2.140	2.210	2.140	2.180	1.858	70,000
2023-10-05	2.160	2.190	2.160	2.170	1.850	106,000
2023-10-04	2.160	2.200	2.150	2.190	1.867	210,000
2023-10-03	2.170	2.200	2.170	2.170	1.850	138,200
2023-09-29	2.200	2.210	2.190	2.210	1.884	168,000
2023-09-28	2.200	2.200	2.180	2.180	1.858	96,000
2023-09-27	2.220	2.220	2.180	2.200	1.875	96,000
2023-09-26	2.200	2.210	2.190	2.200	1.875	182,000
2023-09-25	2.210	2.220	2.190	2.190	1.867	438,000
2023-09-22	2.200	2.240	2.190	2.240	1.909	219,000
2023-09-21	2.210	2.240	2.200	2.240	1.909	244,000
2023-09-20	2.210	2.290	2.210	2.290	1.952	162,000
2023-09-19	2.230	2.230	2.190	2.210	1.884	305,250
2023-09-18	2.300	2.300	2.200	2.200	1.875	354,000
2023-09-15	2.350	2.400	2.350	2.360	1.969	534,250
2023-09-14	2.360	2.370	2.350	2.360	1.969	96,000
2023-09-13	2.340	2.360	2.330	2.360	1.969	164,000
2023-09-12	2.350	2.370	2.320	2.340	1.952	72,000
2023-09-11	2.380	2.410	2.360	2.360	1.969	904,000
2023-09-07	2.350	2.420	2.350	2.350	1.961	723,966
2023-09-06	2.340	2.440	2.340	2.370	1.977	2,332,000
2023-09-05	2.260	2.350	2.260	2.320	1.936	818,000
2023-09-04	2.260	2.300	2.220	2.280	1.902	876,000
2023-08-31	2.170	2.270	2.170	2.210	1.844	1,184,000
2023-08-30	2.160	2.200	2.160	2.170	1.810	182,000
2023-08-29	2.130	2.160	2.120	2.160	1.802	454,000
2023-08-28	2.170	2.190	2.110	2.110	1.760	692,000
2023-08-25	2.100	2.170	2.090	2.110	1.760	1,058,000
2023-08-24	2.190	2.190	2.080	2.100	1.752	1,782,500
2023-08-23	2.230	2.240	2.220	2.220	1.852	102,000
2023-08-22	2.190	2.240	2.190	2.240	1.869	330,000
2023-08-21	2.250	2.250	2.180	2.180	1.819	590,000

← NewerPage 13 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.