APT Satellite Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.620 | 3.860 | 3.580 | 3.840 | 3.733 | 6,386,000 |
| 2026-04-29 | 3.650 | 3.690 | 3.570 | 3.620 | 3.519 | 2,340,000 |
| 2026-04-28 | 3.710 | 3.720 | 3.570 | 3.570 | 3.470 | 3,138,000 |
| 2026-04-27 | 3.690 | 3.790 | 3.610 | 3.720 | 3.616 | 4,692,000 |
| 2026-04-24 | 3.820 | 3.820 | 3.570 | 3.660 | 3.558 | 7,344,000 |
| 2026-04-23 | 3.970 | 4.130 | 3.770 | 3.820 | 3.713 | 6,695,994 |
| 2026-04-22 | 4.020 | 4.020 | 3.830 | 3.970 | 3.859 | 4,686,500 |
| 2026-04-21 | 4.090 | 4.190 | 3.950 | 4.030 | 3.917 | 8,742,500 |
| 2026-04-20 | 3.790 | 4.210 | 3.690 | 4.080 | 3.966 | 15,468,520 |
| 2026-04-17 | 3.560 | 3.820 | 3.560 | 3.790 | 3.684 | 7,214,620 |
| 2026-04-16 | 3.550 | 3.580 | 3.450 | 3.560 | 3.461 | 3,194,000 |
| 2026-04-15 | 3.470 | 3.710 | 3.440 | 3.550 | 3.451 | 14,966,000 |
| 2026-04-14 | 3.200 | 3.410 | 3.150 | 3.390 | 3.295 | 5,450,000 |
| 2026-04-13 | 3.230 | 3.260 | 3.120 | 3.200 | 3.111 | 2,378,100 |
| 2026-04-10 | 3.300 | 3.380 | 3.240 | 3.260 | 3.169 | 2,295,800 |
| 2026-04-09 | 3.480 | 3.480 | 3.280 | 3.280 | 3.188 | 3,462,000 |
| 2026-04-08 | 3.210 | 3.460 | 3.210 | 3.440 | 3.344 | 6,230,707 |
| 2026-04-02 | 3.230 | 3.330 | 3.150 | 3.180 | 3.091 | 1,942,030 |
| 2026-04-01 | 3.220 | 3.390 | 3.180 | 3.230 | 3.140 | 3,174,000 |
| 2026-03-31 | 3.330 | 3.470 | 3.180 | 3.200 | 3.111 | 5,870,000 |
| 2026-03-30 | 3.300 | 3.430 | 3.130 | 3.300 | 3.208 | 4,880,000 |
| 2026-03-27 | 3.340 | 3.430 | 3.200 | 3.230 | 3.140 | 4,240,000 |
| 2026-03-26 | 3.280 | 3.460 | 3.260 | 3.340 | 3.247 | 6,804,029 |
| 2026-03-25 | 3.080 | 3.290 | 3.080 | 3.220 | 3.130 | 4,880,000 |
| 2026-03-24 | 2.950 | 3.070 | 2.940 | 3.020 | 2.936 | 2,506,000 |
| 2026-03-23 | 3.080 | 3.150 | 2.920 | 2.950 | 2.868 | 4,924,000 |
| 2026-03-20 | 3.150 | 3.240 | 3.080 | 3.170 | 3.081 | 4,394,000 |
| 2026-03-19 | 3.300 | 3.300 | 3.130 | 3.140 | 3.052 | 3,174,000 |
| 2026-03-18 | 3.150 | 3.400 | 3.130 | 3.320 | 3.227 | 5,996,200 |
| 2026-03-17 | 3.180 | 3.350 | 3.110 | 3.110 | 3.023 | 2,090,000 |
| 2026-03-16 | 3.180 | 3.230 | 3.130 | 3.180 | 3.091 | 1,810,000 |
| 2026-03-13 | 3.330 | 3.400 | 3.190 | 3.210 | 3.120 | 2,140,000 |
| 2026-03-12 | 3.240 | 3.330 | 3.220 | 3.330 | 3.237 | 2,429,400 |
| 2026-03-11 | 3.340 | 3.370 | 3.230 | 3.260 | 3.169 | 3,553,515 |
| 2026-03-10 | 3.470 | 3.550 | 3.230 | 3.290 | 3.198 | 7,857,860 |
| 2026-03-09 | 3.050 | 3.480 | 2.980 | 3.470 | 3.373 | 10,327,500 |
| 2026-03-06 | 3.130 | 3.280 | 3.110 | 3.230 | 3.140 | 5,377,000 |
| 2026-03-05 | 3.290 | 3.380 | 3.060 | 3.180 | 3.091 | 5,921,700 |
| 2026-03-04 | 3.300 | 3.390 | 3.090 | 3.190 | 3.101 | 7,016,000 |
| 2026-03-03 | 3.920 | 3.980 | 3.280 | 3.310 | 3.218 | 16,390,100 |
| 2026-03-02 | 3.810 | 4.180 | 3.700 | 3.900 | 3.791 | 17,043,000 |
| 2026-02-27 | 3.850 | 4.000 | 3.810 | 3.840 | 3.733 | 6,258,000 |
| 2026-02-26 | 3.980 | 3.980 | 3.810 | 3.880 | 3.772 | 5,107,000 |
| 2026-02-25 | 3.980 | 4.100 | 3.800 | 3.970 | 3.859 | 8,478,000 |
| 2026-02-24 | 3.910 | 3.970 | 3.800 | 3.910 | 3.801 | 5,805,999 |
| 2026-02-23 | 3.750 | 4.000 | 3.700 | 3.940 | 3.830 | 9,209,900 |
| 2026-02-20 | 3.800 | 3.800 | 3.610 | 3.720 | 3.616 | 4,084,000 |
| 2026-02-16 | 3.650 | 3.680 | 3.510 | 3.680 | 3.577 | 1,568,000 |
| 2026-02-13 | 3.700 | 3.730 | 3.550 | 3.620 | 3.519 | 7,678,555 |
| 2026-02-12 | 3.960 | 3.960 | 3.750 | 3.790 | 3.684 | 13,578,000 |
| 2026-02-11 | 4.040 | 4.130 | 3.930 | 3.960 | 3.849 | 8,220,000 |
| 2026-02-10 | 4.170 | 4.200 | 3.990 | 4.040 | 3.927 | 8,632,020 |
| 2026-02-09 | 4.180 | 4.240 | 4.110 | 4.150 | 4.034 | 5,098,800 |
| 2026-02-06 | 4.070 | 4.190 | 3.960 | 4.050 | 3.937 | 5,860,000 |
| 2026-02-05 | 4.210 | 4.300 | 4.080 | 4.140 | 4.024 | 6,893,500 |
| 2026-02-04 | 4.580 | 4.580 | 4.180 | 4.340 | 4.219 | 10,638,670 |
| 2026-02-03 | 4.000 | 4.570 | 4.000 | 4.460 | 4.335 | 19,884,801 |
| 2026-02-02 | 4.190 | 4.450 | 3.930 | 4.000 | 3.888 | 13,252,200 |
| 2026-01-30 | 4.130 | 4.350 | 4.100 | 4.190 | 4.073 | 7,888,150 |
| 2026-01-29 | 4.110 | 4.410 | 3.970 | 4.120 | 4.005 | 13,466,480 |
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.