APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.210	2.210	2.180	2.180	1.654	400,000
2022-08-25	2.180	2.200	2.180	2.200	1.669	218,000
2022-08-24	2.200	2.210	2.170	2.190	1.661	570,000
2022-08-23	2.160	2.170	2.130	2.170	1.646	134,000
2022-08-22	2.150	2.200	2.140	2.180	1.654	290,000
2022-08-19	2.120	2.170	2.110	2.150	1.631	316,000
2022-08-18	2.110	2.140	2.110	2.120	1.608	98,000
2022-08-17	2.130	2.140	2.120	2.120	1.608	120,500
2022-08-16	2.150	2.150	2.120	2.150	1.631	100,000
2022-08-15	2.150	2.160	2.120	2.130	1.616	216,500
2022-08-12	2.130	2.150	2.120	2.140	1.623	136,000
2022-08-11	2.140	2.140	2.110	2.130	1.616	146,000
2022-08-10	2.120	2.120	2.080	2.100	1.593	142,000
2022-08-09	2.140	2.150	2.090	2.120	1.608	132,000
2022-08-08	2.110	2.140	2.080	2.140	1.623	240,000
2022-08-05	2.100	2.100	2.090	2.100	1.593	98,000
2022-08-04	2.080	2.100	2.070	2.080	1.578	66,000
2022-08-03	2.070	2.090	2.060	2.060	1.563	130,000
2022-08-02	2.080	2.080	2.050	2.070	1.570	506,000
2022-08-01	2.090	2.110	2.090	2.090	1.586	120,000
2022-07-29	2.100	2.110	2.090	2.090	1.586	144,000
2022-07-28	2.100	2.100	2.090	2.100	1.593	128,000
2022-07-27	2.100	2.100	2.080	2.100	1.593	62,000
2022-07-26	2.100	2.100	2.100	2.100	1.593	177,125
2022-07-25	2.100	2.130	2.090	2.110	1.601	156,000
2022-07-22	2.110	2.120	2.110	2.110	1.601	90,000
2022-07-21	2.140	2.140	2.100	2.110	1.601	210,000
2022-07-20	2.150	2.150	2.110	2.140	1.623	268,000
2022-07-19	2.100	2.150	2.100	2.120	1.608	206,000
2022-07-18	2.110	2.140	2.110	2.120	1.608	32,000
2022-07-15	2.100	2.110	2.090	2.100	1.593	292,000
2022-07-14	2.110	2.120	2.100	2.110	1.601	364,000
2022-07-13	2.100	2.140	2.100	2.100	1.593	110,000
2022-07-12	2.110	2.120	2.100	2.100	1.593	84,000
2022-07-11	2.120	2.150	2.100	2.120	1.608	148,000
2022-07-08	2.120	2.130	2.120	2.130	1.616	56,000
2022-07-07	2.120	2.130	2.100	2.100	1.593	66,000
2022-07-06	2.170	2.170	2.110	2.120	1.608	133,306
2022-07-05	2.140	2.170	2.120	2.120	1.608	176,000
2022-07-04	2.130	2.160	2.120	2.140	1.623	200,000
2022-06-30	2.130	2.150	2.130	2.130	1.616	126,000
2022-06-29	2.130	2.170	2.130	2.170	1.646	440,000
2022-06-28	2.190	2.190	2.130	2.130	1.616	162,000
2022-06-27	2.110	2.170	2.110	2.160	1.639	396,000
2022-06-24	2.100	2.140	2.070	2.110	1.601	658,000
2022-06-23	2.110	2.110	2.100	2.100	1.593	166,000
2022-06-22	2.140	2.140	2.100	2.110	1.601	306,000
2022-06-21	2.100	2.120	2.090	2.120	1.608	700,000
2022-06-20	2.100	2.120	2.060	2.120	1.608	524,000
2022-06-17	2.120	2.160	2.080	2.090	1.586	1,480,000
2022-06-16	2.170	2.190	2.090	2.110	1.601	436,000
2022-06-15	2.170	2.170	2.170	2.170	1.646	21,992
2022-06-14	2.170	2.190	2.160	2.170	1.646	329,250
2022-06-13	2.200	2.210	2.170	2.200	1.669	294,000
2022-06-10	2.200	2.220	2.190	2.200	1.669	222,000
2022-06-09	2.200	2.220	2.190	2.220	1.684	242,000
2022-06-08	2.170	2.200	2.160	2.200	1.669	190,000
2022-06-07	2.150	2.170	2.140	2.170	1.646	390,000
2022-06-06	2.230	2.230	2.110	2.150	1.631	539,994
2022-06-02	2.370	2.380	2.360	2.370	1.627	836,000

← NewerPage 18 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.