APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.100	2.120	2.070	2.120	2.061	212,000
2025-10-30	2.120	2.120	2.090	2.100	2.041	296,500
2025-10-28	2.100	2.110	2.100	2.100	2.041	56,000
2025-10-27	2.140	2.140	2.060	2.140	2.080	550,000
2025-10-24	2.120	2.180	2.100	2.140	2.080	642,000
2025-10-23	2.080	2.110	2.070	2.090	2.032	182,500
2025-10-22	2.110	2.110	2.070	2.080	2.022	224,000
2025-10-21	2.070	2.100	2.070	2.090	2.032	328,000
2025-10-20	2.080	2.110	2.070	2.100	2.041	253,000
2025-10-17	2.110	2.110	2.060	2.060	2.002	1,202,000
2025-10-16	2.080	2.120	2.060	2.110	2.051	199,000
2025-10-15	2.070	2.120	2.070	2.080	2.022	160,000
2025-10-14	2.100	2.110	2.060	2.060	2.002	744,000
2025-10-13	2.110	2.110	2.070	2.100	2.041	274,000
2025-10-10	2.130	2.140	2.110	2.140	2.080	560,000
2025-10-09	2.140	2.210	2.140	2.140	2.080	1,010,250
2025-10-08	2.110	2.150	2.110	2.140	2.080	352,000
2025-10-06	2.130	2.140	2.100	2.110	2.051	332,000
2025-10-03	2.130	2.150	2.100	2.130	2.071	1,266,000
2025-10-02	2.140	2.190	2.140	2.160	2.100	760,000
2025-09-30	2.100	2.210	2.100	2.130	2.071	1,776,000
2025-09-29	2.040	2.080	2.040	2.070	2.012	218,000
2025-09-26	2.050	2.060	2.030	2.050	1.993	322,000
2025-09-25	2.060	2.070	2.040	2.050	1.993	558,000
2025-09-24	2.050	2.080	2.050	2.070	2.012	127,500
2025-09-23	2.070	2.080	2.050	2.050	1.993	534,000
2025-09-22	2.110	2.110	2.070	2.070	2.012	194,000
2025-09-19	2.100	2.130	2.060	2.130	2.046	864,000
2025-09-18	2.130	2.130	2.060	2.070	1.989	1,104,250
2025-09-17	2.120	2.140	2.100	2.130	2.046	932,000
2025-09-16	2.100	2.140	2.090	2.140	2.056	886,000
2025-09-15	2.120	2.140	2.100	2.100	2.017	432,000
2025-09-12	2.160	2.160	2.120	2.120	2.037	520,000
2025-09-11	2.120	2.170	2.120	2.160	2.075	778,000
2025-09-10	2.170	2.190	2.110	2.120	2.037	1,062,000
2025-09-09	2.210	2.210	2.140	2.170	2.085	690,000
2025-09-08	2.120	2.210	2.100	2.210	2.123	1,592,000
2025-09-05	2.130	2.140	2.110	2.130	2.046	234,250
2025-09-04	2.120	2.140	2.090	2.130	2.046	1,150,000
2025-09-03	2.130	2.170	2.120	2.120	2.037	632,000
2025-09-02	2.160	2.170	2.130	2.130	2.046	1,154,000
2025-09-01	2.220	2.220	2.150	2.160	2.075	1,026,000
2025-08-29	2.180	2.250	2.180	2.220	2.133	1,456,000
2025-08-28	2.190	2.330	2.150	2.170	2.085	3,520,000
2025-08-27	2.270	2.270	2.150	2.150	2.065	1,220,000
2025-08-26	2.300	2.400	2.260	2.270	2.181	4,697,500
2025-08-25	2.100	2.300	2.040	2.240	2.152	7,342,500
2025-08-22	2.130	2.200	2.110	2.160	2.075	818,000
2025-08-21	2.150	2.200	2.140	2.150	2.065	182,000
2025-08-20	2.140	2.170	2.140	2.140	2.056	840,000
2025-08-19	2.200	2.200	2.160	2.160	2.075	698,000
2025-08-18	2.150	2.200	2.150	2.200	2.113	2,007,000
2025-08-15	2.130	2.140	2.120	2.140	2.056	748,000
2025-08-14	2.130	2.140	2.110	2.130	2.046	1,739,746
2025-08-13	2.070	2.120	2.070	2.110	2.027	711,254
2025-08-12	2.090	2.120	2.060	2.060	1.979	860,000
2025-08-11	2.090	2.130	2.080	2.090	2.008	268,000
2025-08-08	2.100	2.100	2.060	2.090	2.008	464,625
2025-08-07	2.060	2.060	2.040	2.050	1.969	346,000
2025-08-06	2.110	2.110	2.030	2.060	1.979	436,000

← NewerPage 5 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.