APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.440	2.610	2.380	2.520	1.956	5,640,000
2023-02-21	2.430	2.430	2.390	2.400	1.863	534,000
2023-02-20	2.430	2.430	2.400	2.430	1.886	410,008
2023-02-17	2.380	2.450	2.380	2.430	1.886	1,207,000
2023-02-16	2.380	2.440	2.360	2.360	1.832	1,124,000
2023-02-15	2.400	2.410	2.370	2.380	1.847	844,000
2023-02-14	2.400	2.440	2.380	2.420	1.878	826,000
2023-02-13	2.370	2.400	2.350	2.400	1.863	1,174,000
2023-02-10	2.450	2.460	2.390	2.400	1.863	1,219,283
2023-02-09	2.450	2.490	2.450	2.470	1.917	2,137,000
2023-02-08	2.350	2.490	2.340	2.450	1.902	4,176,000
2023-02-07	2.350	2.350	2.320	2.320	1.801	889,125
2023-02-06	2.370	2.380	2.300	2.340	1.816	1,034,000
2023-02-03	2.300	2.400	2.290	2.370	1.840	3,098,000
2023-02-02	2.300	2.330	2.290	2.300	1.785	1,146,000
2023-02-01	2.260	2.290	2.260	2.290	1.777	292,000
2023-01-31	2.300	2.300	2.250	2.250	1.746	619,000
2023-01-30	2.300	2.310	2.280	2.300	1.785	1,434,000
2023-01-27	2.310	2.330	2.290	2.310	1.793	1,240,003
2023-01-26	2.300	2.310	2.280	2.310	1.793	859,003
2023-01-20	2.310	2.310	2.290	2.300	1.785	520,000
2023-01-19	2.300	2.330	2.290	2.310	1.793	602,000
2023-01-18	2.270	2.300	2.250	2.300	1.785	414,000
2023-01-17	2.250	2.260	2.240	2.240	1.739	240,000
2023-01-16	2.290	2.300	2.260	2.260	1.754	580,000
2023-01-13	2.180	2.280	2.150	2.280	1.770	2,119,250
2023-01-12	2.160	2.200	2.160	2.160	1.677	224,000
2023-01-11	2.180	2.190	2.160	2.180	1.692	248,000
2023-01-10	2.140	2.170	2.140	2.170	1.684	232,000
2023-01-09	2.130	2.160	2.110	2.160	1.677	458,000
2023-01-06	2.150	2.150	2.130	2.130	1.653	546,000
2023-01-05	2.120	2.160	2.120	2.150	1.669	272,000
2023-01-04	2.150	2.160	2.130	2.150	1.669	174,004
2023-01-03	2.140	2.140	2.110	2.120	1.646	238,000
2022-12-30	2.090	2.120	2.090	2.110	1.638	190,000
2022-12-29	2.110	2.130	2.080	2.120	1.646	182,000
2022-12-28	2.150	2.150	2.100	2.130	1.653	330,500
2022-12-23	2.070	2.170	2.070	2.140	1.661	710,500
2022-12-22	2.060	2.080	2.030	2.050	1.591	100,000
2022-12-21	2.030	2.030	2.020	2.030	1.576	152,000
2022-12-20	2.060	2.060	2.020	2.020	1.568	380,000
2022-12-19	2.100	2.110	2.060	2.060	1.599	130,000
2022-12-16	2.070	2.110	2.060	2.080	1.614	188,000
2022-12-15	2.080	2.090	2.070	2.090	1.622	222,000
2022-12-14	2.060	2.120	2.060	2.110	1.638	416,000
2022-12-13	2.060	2.080	2.050	2.050	1.591	524,000
2022-12-12	2.090	2.100	2.070	2.070	1.607	278,000
2022-12-09	2.100	2.120	2.060	2.080	1.614	636,000
2022-12-08	2.050	2.100	2.030	2.080	1.614	474,000
2022-12-07	2.030	2.060	2.020	2.050	1.591	668,000
2022-12-06	2.060	2.060	2.010	2.030	1.576	614,000
2022-12-05	2.030	2.060	2.010	2.060	1.599	530,000
2022-12-02	2.000	2.020	2.000	2.010	1.560	360,000
2022-12-01	2.020	2.040	1.990	2.020	1.568	750,000
2022-11-30	1.950	2.020	1.950	2.020	1.568	976,000
2022-11-29	1.930	1.980	1.920	1.960	1.521	1,871,250
2022-11-28	1.940	1.940	1.900	1.920	1.490	740,000
2022-11-25	1.920	1.960	1.920	1.950	1.514	828,000
2022-11-24	1.920	1.930	1.910	1.920	1.490	1,278,000
2022-11-23	1.930	1.930	1.910	1.930	1.498	1,004,000

← NewerPage 16 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.