APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	4.420	4.490	4.030	4.110	3.995	14,236,100
2026-01-27	4.220	4.390	4.160	4.380	4.258	10,662,000
2026-01-26	4.600	4.740	4.170	4.220	4.102	20,709,000
2026-01-23	4.280	4.800	4.250	4.770	4.637	32,149,350
2026-01-22	3.670	4.240	3.660	4.160	4.044	26,474,221
2026-01-21	3.700	3.920	3.650	3.670	3.567	11,222,400
2026-01-20	4.050	4.160	3.670	3.760	3.655	13,843,910
2026-01-19	4.250	4.400	3.980	4.040	3.927	16,799,000
2026-01-16	4.180	4.550	4.160	4.270	4.151	19,655,199
2026-01-15	4.780	4.780	4.150	4.180	4.063	20,444,100
2026-01-14	4.640	5.010	4.400	4.770	4.637	33,432,500
2026-01-13	5.270	5.290	4.510	4.750	4.617	42,299,461
2026-01-12	4.690	5.390	4.620	5.270	5.123	56,335,859
2026-01-09	4.350	5.260	4.300	4.460	4.335	52,281,566
2026-01-08	3.560	4.360	3.370	4.290	4.170	40,255,551
2026-01-07	3.600	3.700	3.500	3.550	3.451	10,305,120
2026-01-06	3.490	3.880	3.490	3.640	3.538	18,321,109
2026-01-05	3.450	4.200	3.290	3.490	3.393	41,452,246
2026-01-02	3.000	3.880	2.750	3.740	3.636	53,631,406
2025-12-31	2.500	2.880	2.490	2.780	2.702	10,616,000
2025-12-30	2.400	2.630	2.390	2.500	2.430	10,718,370
2025-12-29	2.200	2.440	2.200	2.400	2.333	8,542,000
2025-12-24	2.150	2.200	2.130	2.180	2.119	655,876
2025-12-23	2.090	2.150	2.060	2.120	2.061	1,597,000
2025-12-22	2.030	2.080	2.030	2.060	2.002	549,000
2025-12-19	2.030	2.030	2.000	2.020	1.964	1,630,000
2025-12-18	2.020	2.040	2.010	2.030	1.973	1,048,000
2025-12-17	2.030	2.030	2.010	2.030	1.973	134,000
2025-12-16	2.030	2.060	2.000	2.030	1.973	778,000
2025-12-15	2.040	2.120	2.020	2.070	2.012	781,000
2025-12-12	2.020	2.030	2.010	2.030	1.973	362,000
2025-12-11	2.090	2.090	2.010	2.020	1.964	326,000
2025-12-10	2.080	2.080	2.030	2.030	1.973	178,250
2025-12-09	2.080	2.080	2.030	2.030	1.973	308,500
2025-12-08	2.070	2.080	2.030	2.060	2.002	473,250
2025-12-05	2.040	2.050	2.020	2.050	1.993	142,000
2025-12-04	2.030	2.040	2.020	2.030	1.973	218,000
2025-12-03	2.020	2.040	2.020	2.030	1.973	253,000
2025-12-02	2.030	2.040	2.010	2.020	1.964	958,000
2025-12-01	2.040	2.070	2.010	2.020	1.964	292,000
2025-11-28	2.030	2.030	2.020	2.030	1.973	108,000
2025-11-27	2.050	2.050	2.020	2.030	1.973	284,300
2025-11-26	2.070	2.080	2.060	2.060	2.002	114,000
2025-11-25	2.010	2.050	2.010	2.050	1.993	162,000
2025-11-24	2.020	2.050	2.010	2.030	1.973	612,000
2025-11-21	2.040	2.040	2.010	2.010	1.954	669,500
2025-11-20	2.030	2.060	2.030	2.040	1.983	124,000
2025-11-19	2.030	2.070	2.030	2.030	1.973	209,000
2025-11-18	2.070	2.070	2.030	2.030	1.973	210,000
2025-11-17	2.090	2.090	2.040	2.060	2.002	294,000
2025-11-14	2.070	2.080	2.070	2.070	2.012	58,000
2025-11-13	2.100	2.100	2.070	2.080	2.022	206,000
2025-11-12	2.090	2.090	2.070	2.080	2.022	162,000
2025-11-11	2.080	2.090	2.070	2.080	2.022	330,000
2025-11-10	2.100	2.100	2.080	2.080	2.022	22,000
2025-11-07	2.080	2.120	2.080	2.100	2.041	130,750
2025-11-06	2.090	2.090	2.080	2.080	2.022	66,000
2025-11-05	2.080	2.090	2.060	2.090	2.032	198,000
2025-11-04	2.080	2.100	2.080	2.100	2.041	101,000
2025-11-03	2.130	2.130	2.080	2.110	2.051	128,000

← NewerPage 4 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.