APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.280	2.280	2.250	2.260	1.886	202,000
2023-08-17	2.280	2.290	2.260	2.280	1.902	214,000
2023-08-16	2.330	2.330	2.280	2.280	1.902	236,000
2023-08-15	2.320	2.340	2.300	2.330	1.944	168,000
2023-08-14	2.330	2.370	2.300	2.320	1.936	242,000
2023-08-11	2.340	2.380	2.340	2.350	1.961	158,000
2023-08-10	2.360	2.370	2.330	2.340	1.952	182,000
2023-08-09	2.370	2.370	2.340	2.370	1.977	311,000
2023-08-08	2.360	2.360	2.330	2.330	1.944	84,000
2023-08-07	2.320	2.350	2.320	2.340	1.952	82,000
2023-08-04	2.370	2.380	2.300	2.360	1.969	606,000
2023-08-03	2.340	2.370	2.340	2.370	1.977	70,000
2023-08-02	2.370	2.370	2.350	2.360	1.969	164,000
2023-08-01	2.350	2.410	2.350	2.380	1.986	312,940
2023-07-31	2.330	2.390	2.330	2.350	1.961	808,000
2023-07-28	2.280	2.330	2.280	2.330	1.944	254,000
2023-07-27	2.300	2.320	2.280	2.320	1.936	260,000
2023-07-26	2.300	2.320	2.280	2.280	1.902	300,000
2023-07-25	2.300	2.320	2.270	2.300	1.919	226,000
2023-07-24	2.300	2.310	2.260	2.270	1.894	409,500
2023-07-21	2.280	2.310	2.280	2.300	1.919	300,000
2023-07-20	2.300	2.300	2.280	2.280	1.902	360,000
2023-07-19	2.260	2.310	2.260	2.300	1.919	212,000
2023-07-18	2.280	2.290	2.250	2.260	1.886	68,000
2023-07-14	2.240	2.330	2.220	2.280	1.902	449,500
2023-07-13	2.260	2.260	2.230	2.240	1.869	204,000
2023-07-12	2.200	2.250	2.200	2.230	1.861	154,000
2023-07-11	2.220	2.230	2.190	2.210	1.844	698,000
2023-07-10	2.220	2.230	2.190	2.190	1.827	336,000
2023-07-07	2.220	2.240	2.200	2.220	1.852	288,000
2023-07-06	2.240	2.250	2.220	2.220	1.852	350,000
2023-07-05	2.230	2.270	2.230	2.240	1.869	164,000
2023-07-04	2.250	2.290	2.240	2.260	1.886	192,000
2023-07-03	2.270	2.340	2.220	2.280	1.902	1,933,000
2023-06-30	2.220	2.260	2.220	2.230	1.861	150,000
2023-06-29	2.230	2.260	2.230	2.230	1.861	106,000
2023-06-28	2.220	2.270	2.220	2.230	1.861	196,000
2023-06-27	2.250	2.260	2.220	2.260	1.886	62,000
2023-06-26	2.220	2.250	2.220	2.250	1.877	250,000
2023-06-23	2.250	2.250	2.220	2.220	1.852	498,000
2023-06-21	2.230	2.270	2.230	2.260	1.886	276,000
2023-06-20	2.260	2.280	2.240	2.240	1.869	458,000
2023-06-19	2.290	2.290	2.240	2.260	1.886	344,000
2023-06-16	2.240	2.300	2.240	2.250	1.877	244,000
2023-06-15	2.240	2.270	2.240	2.250	1.877	54,000
2023-06-14	2.270	2.270	2.240	2.240	1.869	328,000
2023-06-13	2.300	2.300	2.240	2.280	1.902	86,000
2023-06-12	2.250	2.260	2.240	2.250	1.877	84,000
2023-06-09	2.280	2.280	2.250	2.260	1.886	180,000
2023-06-08	2.220	2.280	2.200	2.280	1.902	258,000
2023-06-07	2.260	2.290	2.200	2.220	1.852	668,000
2023-06-06	2.290	2.290	2.270	2.270	1.894	264,000
2023-06-05	2.280	2.360	2.270	2.300	1.919	368,000
2023-06-02	2.440	2.450	2.430	2.440	1.894	731,000
2023-06-01	2.390	2.430	2.390	2.430	1.886	522,000
2023-05-31	2.380	2.400	2.360	2.400	1.863	862,000
2023-05-30	2.390	2.420	2.380	2.400	1.863	388,000
2023-05-29	2.400	2.420	2.390	2.390	1.855	228,000
2023-05-25	2.390	2.430	2.360	2.380	1.847	344,000
2023-05-24	2.400	2.430	2.380	2.390	1.855	452,000

← NewerPage 14 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.