APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.140	2.150	2.100	2.150	2.129	3,056,000
2026-07-28	2.140	2.150	2.090	2.140	2.119	2,345,000
2026-07-27	2.120	2.170	2.120	2.150	2.129	1,597,951
2026-07-24	2.140	2.160	2.100	2.160	2.139	3,472,750
2026-07-23	2.160	2.210	2.130	2.140	2.119	2,874,000
2026-07-22	2.210	2.300	2.140	2.170	2.149	5,308,000
2026-07-21	2.200	2.260	2.150	2.210	2.188	5,676,000
2026-07-20	2.130	2.200	2.080	2.190	2.169	3,314,000
2026-07-17	2.140	2.150	2.110	2.130	2.109	3,823,500
2026-07-16	2.130	2.160	2.110	2.160	2.139	2,416,960
2026-07-15	2.200	2.200	2.100	2.130	2.109	5,958,000
2026-07-14	2.260	2.260	2.130	2.200	2.179	7,240,000
2026-07-13	2.500	2.500	2.210	2.290	2.268	7,938,000
2026-07-10	2.350	2.960	2.280	2.440	2.416	23,134,000
2026-07-09	2.220	2.360	2.130	2.340	2.317	7,091,251
2026-07-08	2.130	2.200	2.110	2.170	2.149	3,134,249
2026-07-07	2.180	2.240	2.120	2.130	2.109	3,408,000
2026-07-06	2.230	2.260	2.180	2.230	2.208	2,230,000
2026-07-03	2.170	2.310	2.170	2.240	2.218	3,300,000
2026-07-02	2.200	2.240	2.150	2.150	2.129	1,208,000
2026-06-30	2.200	2.220	2.120	2.190	2.169	2,732,000
2026-06-29	2.250	2.270	2.150	2.180	2.159	3,969,000
2026-06-26	2.200	2.240	2.150	2.240	2.218	3,599,000
2026-06-25	2.290	2.290	2.180	2.240	2.218	5,432,746
2026-06-24	2.380	2.380	2.270	2.290	2.268	2,244,250
2026-06-23	2.380	2.390	2.300	2.380	2.357	2,518,500
2026-06-22	2.480	2.510	2.400	2.410	2.386	5,244,610
2026-06-18	2.640	2.640	2.470	2.480	2.456	3,325,550
2026-06-17	2.730	2.730	2.570	2.580	2.555	2,614,000
2026-06-16	2.660	2.770	2.600	2.730	2.703	6,623,000
2026-06-15	2.910	2.920	2.520	2.610	2.585	8,994,000
2026-06-12	2.990	3.040	2.840	2.880	2.852	3,824,200
2026-06-11	2.770	2.920	2.710	2.910	2.882	5,244,000
2026-06-10	2.860	2.870	2.720	2.780	2.753	3,899,497
2026-06-09	2.940	2.940	2.820	2.940	2.911	3,758,642
2026-06-08	2.950	3.040	2.820	2.920	2.891	3,591,309
2026-06-05	3.000	3.100	2.910	3.010	2.981	5,396,100
2026-06-04	3.060	3.080	2.910	2.980	2.951	5,190,000
2026-06-03	3.190	3.250	3.070	3.080	3.050	3,834,300
2026-06-02	3.200	3.240	3.110	3.190	3.159	4,004,000
2026-06-01	3.450	3.520	3.220	3.270	3.179	5,017,200
2026-05-29	3.430	3.570	3.400	3.450	3.354	5,944,000
2026-05-28	3.420	3.480	3.250	3.430	3.334	4,040,710
2026-05-27	3.450	3.520	3.270	3.400	3.305	4,791,240
2026-05-26	3.250	3.370	3.170	3.300	3.208	3,976,950
2026-05-22	3.310	3.330	3.210	3.240	3.149	3,040,015
2026-05-21	3.270	3.390	3.180	3.200	3.111	2,970,000
2026-05-20	3.320	3.400	3.230	3.250	3.159	2,982,015
2026-05-19	3.580	3.580	3.300	3.380	3.286	4,348,000
2026-05-18	3.590	3.690	3.500	3.580	3.480	2,150,100
2026-05-15	3.690	3.770	3.530	3.590	3.490	4,228,000
2026-05-14	4.040	4.040	3.650	3.700	3.597	8,044,000
2026-05-13	3.990	4.160	3.910	4.040	3.927	6,054,000
2026-05-12	4.280	4.290	3.960	3.970	3.859	8,770,000
2026-05-11	4.030	4.360	4.030	4.260	4.141	17,125,801
2026-05-08	4.000	4.120	3.940	4.000	3.888	7,717,250
2026-05-07	3.930	4.080	3.920	3.990	3.879	5,210,573
2026-05-06	3.930	4.040	3.860	3.890	3.781	6,302,000
2026-05-05	3.940	3.990	3.800	3.920	3.810	2,624,000
2026-05-04	3.880	4.150	3.840	3.980	3.869	7,037,000

← NewerPage 2 of 3 · 125 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.