APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.320	2.350	2.300	2.310	1.585	292,000
2022-03-02	2.340	2.340	2.320	2.320	1.592	89,000
2022-03-01	2.340	2.380	2.320	2.340	1.606	346,000
2022-02-28	2.380	2.380	2.320	2.340	1.606	348,000
2022-02-25	2.360	2.380	2.340	2.340	1.606	152,000
2022-02-24	2.400	2.400	2.290	2.320	1.592	960,000
2022-02-23	2.400	2.420	2.380	2.400	1.647	242,000
2022-02-22	2.410	2.430	2.370	2.380	1.633	464,000
2022-02-21	2.400	2.430	2.400	2.430	1.668	270,000
2022-02-18	2.420	2.430	2.410	2.430	1.668	294,000
2022-02-17	2.400	2.430	2.400	2.420	1.661	540,000
2022-02-16	2.380	2.420	2.380	2.400	1.647	238,000
2022-02-15	2.390	2.400	2.380	2.380	1.633	216,000
2022-02-14	2.370	2.410	2.360	2.380	1.633	522,000
2022-02-11	2.430	2.440	2.370	2.390	1.640	1,116,000
2022-02-10	2.420	2.450	2.400	2.440	1.675	534,000
2022-02-09	2.440	2.440	2.400	2.420	1.661	308,000
2022-02-08	2.390	2.410	2.380	2.380	1.633	240,000
2022-02-07	2.380	2.430	2.380	2.420	1.661	682,000
2022-02-04	2.340	2.400	2.310	2.370	1.627	463,000
2022-01-31	2.300	2.400	2.300	2.340	1.606	109,500
2022-01-28	2.310	2.360	2.270	2.300	1.578	666,000
2022-01-27	2.380	2.380	2.300	2.310	1.585	646,000
2022-01-26	2.340	2.390	2.340	2.380	1.633	554,000
2022-01-25	2.380	2.400	2.320	2.340	1.606	620,000
2022-01-24	2.390	2.410	2.380	2.380	1.633	874,000
2022-01-21	2.440	2.460	2.370	2.460	1.688	1,198,500
2022-01-20	2.500	2.510	2.420	2.440	1.675	1,433,000
2022-01-19	2.490	2.510	2.460	2.480	1.702	1,032,000
2022-01-18	2.530	2.530	2.470	2.490	1.709	692,000
2022-01-17	2.380	2.530	2.370	2.520	1.729	3,200,000
2022-01-14	2.370	2.400	2.350	2.380	1.633	328,000
2022-01-13	2.380	2.420	2.380	2.380	1.633	606,000
2022-01-12	2.450	2.450	2.380	2.390	1.640	474,000
2022-01-11	2.390	2.420	2.370	2.410	1.654	670,000
2022-01-10	2.340	2.400	2.330	2.390	1.640	712,000
2022-01-07	2.330	2.360	2.320	2.340	1.606	256,000
2022-01-06	2.300	2.370	2.280	2.340	1.606	654,000
2022-01-05	2.310	2.310	2.270	2.300	1.578	340,500
2022-01-04	2.280	2.310	2.270	2.300	1.578	290,000
2022-01-03	2.260	2.300	2.260	2.280	1.565	472,000
2021-12-31	2.270	2.290	2.270	2.280	1.565	74,000
2021-12-30	2.300	2.310	2.260	2.300	1.578	373,000
2021-12-29	2.280	2.310	2.280	2.300	1.578	322,000
2021-12-28	2.300	2.300	2.250	2.290	1.572	231,100
2021-12-24	2.280	2.310	2.280	2.300	1.578	318,000
2021-12-23	2.230	2.270	2.230	2.270	1.558	226,000
2021-12-22	2.230	2.260	2.200	2.250	1.544	318,000
2021-12-21	2.240	2.270	2.230	2.270	1.558	122,000
2021-12-20	2.260	2.260	2.230	2.240	1.537	297,000
2021-12-17	2.250	2.260	2.240	2.260	1.551	112,000
2021-12-16	2.230	2.270	2.230	2.250	1.544	92,000
2021-12-15	2.220	2.270	2.200	2.230	1.530	784,000
2021-12-14	2.240	2.260	2.230	2.250	1.544	158,000
2021-12-13	2.250	2.280	2.250	2.280	1.565	208,000
2021-12-10	2.300	2.300	2.300	2.300	1.578	14,000
2021-12-09	2.270	2.300	2.270	2.300	1.578	686,000
2021-12-08	2.210	2.270	2.210	2.250	1.544	322,000
2021-12-07	2.230	2.260	2.230	2.250	1.544	222,000
2021-12-06	2.260	2.270	2.200	2.230	1.530	1,550,000

← NewerPage 20 of 21 · 1,230 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.