APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.910	1.930	1.890	1.920	1.490	2,378,000
2022-11-21	1.910	1.940	1.910	1.940	1.506	1,234,000
2022-11-18	1.900	1.950	1.900	1.940	1.506	838,000
2022-11-17	1.920	1.940	1.890	1.940	1.506	1,526,000
2022-11-16	1.950	1.960	1.920	1.930	1.498	977,480
2022-11-15	1.940	1.960	1.930	1.950	1.514	945,996
2022-11-14	1.950	1.950	1.900	1.940	1.506	3,466,000
2022-11-11	1.900	1.920	1.900	1.920	1.490	780,000
2022-11-10	1.910	1.910	1.880	1.880	1.459	380,000
2022-11-09	1.920	1.930	1.910	1.910	1.483	344,000
2022-11-08	1.930	1.930	1.910	1.930	1.498	539,996
2022-11-07	1.910	1.940	1.910	1.930	1.498	1,056,000
2022-11-04	1.870	1.930	1.870	1.900	1.475	2,060,000
2022-11-03	1.880	1.900	1.870	1.880	1.459	228,000
2022-11-02	1.880	1.890	1.860	1.880	1.459	222,000
2022-11-01	1.850	1.900	1.850	1.870	1.451	274,500
2022-10-31	1.870	1.870	1.850	1.850	1.436	589,500
2022-10-28	1.910	1.910	1.860	1.860	1.444	356,000
2022-10-27	1.920	1.930	1.890	1.900	1.475	188,000
2022-10-26	1.870	1.920	1.870	1.870	1.451	292,000
2022-10-25	1.880	1.890	1.850	1.860	1.444	666,000
2022-10-24	1.930	1.960	1.850	1.880	1.459	2,814,000
2022-10-21	1.920	1.950	1.920	1.950	1.514	696,000
2022-10-20	1.940	1.950	1.920	1.930	1.498	848,000
2022-10-19	1.990	2.020	1.940	1.940	1.506	324,000
2022-10-18	1.970	1.980	1.960	1.960	1.521	436,000
2022-10-17	1.980	1.980	1.930	1.960	1.521	810,000
2022-10-14	1.950	1.980	1.930	1.970	1.529	354,677
2022-10-13	1.950	1.960	1.930	1.930	1.498	470,689
2022-10-12	1.980	1.990	1.950	1.950	1.514	489,634
2022-10-11	1.970	2.000	1.950	1.950	1.514	328,000
2022-10-10	1.980	1.980	1.940	1.950	1.514	424,000
2022-10-07	2.040	2.040	1.970	2.010	1.560	118,000
2022-10-06	2.000	2.000	1.970	1.970	1.529	334,000
2022-10-05	2.020	2.050	2.000	2.020	1.568	370,000
2022-10-03	1.950	1.970	1.940	1.960	1.521	202,000
2022-09-30	1.990	1.990	1.970	1.970	1.529	294,000
2022-09-29	2.010	2.020	1.960	1.960	1.521	708,000
2022-09-28	2.080	2.080	2.000	2.000	1.552	1,284,200
2022-09-27	2.110	2.110	2.070	2.080	1.614	98,000
2022-09-26	2.110	2.120	2.040	2.090	1.622	682,000
2022-09-23	2.090	2.170	2.090	2.120	1.646	430,000
2022-09-22	2.100	2.110	2.080	2.090	1.622	414,000
2022-09-21	2.120	2.120	2.100	2.100	1.630	254,000
2022-09-20	2.120	2.130	2.120	2.120	1.646	242,000
2022-09-19	2.190	2.190	2.120	2.120	1.646	408,000
2022-09-16	2.240	2.240	2.200	2.210	1.677	262,000
2022-09-15	2.320	2.320	2.220	2.230	1.692	583,125
2022-09-14	2.260	2.260	2.220	2.260	1.714	167,000
2022-09-13	2.270	2.350	2.230	2.290	1.737	1,440,000
2022-09-09	2.240	2.270	2.230	2.250	1.707	224,000
2022-09-08	2.270	2.300	2.230	2.240	1.699	174,000
2022-09-07	2.260	2.310	2.250	2.250	1.707	694,000
2022-09-06	2.240	2.320	2.240	2.290	1.737	1,702,000
2022-09-05	2.230	2.240	2.180	2.210	1.677	868,000
2022-09-02	2.170	2.240	2.170	2.230	1.692	1,374,500
2022-09-01	2.180	2.180	2.160	2.180	1.654	20,000
2022-08-31	2.180	2.180	2.120	2.160	1.639	144,000
2022-08-30	2.200	2.210	2.160	2.160	1.639	128,000
2022-08-29	2.180	2.200	2.140	2.190	1.661	282,000

← NewerPage 17 of 21 · 1,234 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.