APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.410	2.450	2.410	2.450	1.902	150,000
2023-05-22	2.400	2.470	2.400	2.440	1.894	654,000
2023-05-19	2.400	2.440	2.400	2.410	1.871	202,000
2023-05-18	2.400	2.440	2.400	2.420	1.878	206,000
2023-05-17	2.450	2.460	2.400	2.400	1.863	750,000
2023-05-16	2.460	2.490	2.460	2.460	1.909	234,000
2023-05-15	2.460	2.490	2.460	2.490	1.933	126,000
2023-05-12	2.480	2.490	2.460	2.460	1.909	252,000
2023-05-11	2.490	2.500	2.450	2.500	1.940	350,000
2023-05-10	2.450	2.500	2.440	2.500	1.940	618,000
2023-05-09	2.490	2.540	2.450	2.450	1.902	968,000
2023-05-08	2.480	2.530	2.470	2.510	1.948	620,000
2023-05-05	2.470	2.520	2.470	2.500	1.940	202,000
2023-05-04	2.460	2.530	2.460	2.500	1.940	284,000
2023-05-03	2.470	2.500	2.470	2.480	1.925	484,000
2023-05-02	2.500	2.530	2.480	2.500	1.940	184,000
2023-04-28	2.470	2.570	2.470	2.530	1.964	1,016,000
2023-04-27	2.470	2.490	2.460	2.490	1.933	272,000
2023-04-26	2.450	2.480	2.440	2.480	1.925	186,000
2023-04-25	2.460	2.480	2.440	2.450	1.902	846,000
2023-04-24	2.490	2.510	2.470	2.490	1.933	265,500
2023-04-21	2.460	2.540	2.460	2.520	1.956	2,590,000
2023-04-20	2.500	2.500	2.470	2.470	1.917	336,000
2023-04-19	2.530	2.530	2.480	2.500	1.940	132,000
2023-04-18	2.480	2.510	2.480	2.510	1.948	516,000
2023-04-17	2.460	2.520	2.440	2.480	1.925	835,250
2023-04-14	2.520	2.520	2.460	2.470	1.917	888,000
2023-04-13	2.480	2.530	2.480	2.530	1.964	299,250
2023-04-12	2.540	2.550	2.500	2.520	1.956	648,000
2023-04-11	2.530	2.570	2.530	2.550	1.979	373,000
2023-04-06	2.490	2.570	2.490	2.570	1.995	1,474,000
2023-04-04	2.440	2.530	2.440	2.490	1.933	1,368,000
2023-04-03	2.460	2.480	2.440	2.440	1.894	354,000
2023-03-31	2.460	2.470	2.450	2.460	1.909	505,000
2023-03-30	2.460	2.480	2.440	2.470	1.917	746,000
2023-03-29	2.510	2.510	2.440	2.480	1.925	594,000
2023-03-28	2.520	2.560	2.510	2.520	1.956	1,006,000
2023-03-27	2.500	2.520	2.360	2.500	1.940	4,491,500
2023-03-24	2.550	2.570	2.420	2.490	1.933	9,435,000
2023-03-23	2.600	2.780	2.600	2.760	2.142	2,742,000
2023-03-22	2.620	2.690	2.590	2.650	2.057	996,000
2023-03-21	2.640	2.650	2.540	2.610	2.026	1,812,000
2023-03-20	2.680	2.710	2.570	2.640	2.049	1,414,000
2023-03-17	2.680	2.700	2.660	2.680	2.080	646,000
2023-03-16	2.660	2.700	2.650	2.670	2.072	708,000
2023-03-15	2.650	2.730	2.620	2.710	2.103	1,364,000
2023-03-14	2.740	2.740	2.590	2.600	2.018	2,213,500
2023-03-13	2.700	2.770	2.680	2.740	2.127	1,821,000
2023-03-10	2.770	2.820	2.690	2.700	2.096	2,390,000
2023-03-09	2.670	2.810	2.670	2.790	2.166	3,996,000
2023-03-08	2.730	2.730	2.650	2.650	2.057	1,260,000
2023-03-07	2.810	2.810	2.700	2.730	2.119	2,720,020
2023-03-06	2.610	2.810	2.610	2.760	2.142	5,755,000
2023-03-03	2.640	2.650	2.590	2.610	2.026	1,263,000
2023-03-02	2.580	2.630	2.520	2.620	2.034	2,114,000
2023-03-01	2.530	2.580	2.520	2.570	1.995	764,000
2023-02-28	2.560	2.600	2.500	2.550	1.979	1,108,000
2023-02-27	2.570	2.650	2.520	2.540	1.971	2,400,000
2023-02-24	2.470	2.590	2.450	2.580	2.003	2,362,000
2023-02-23	2.550	2.620	2.460	2.470	1.917	2,410,000

← NewerPage 15 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.