APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.070	2.070	2.040	2.070	1.989	182,000
2025-08-04	2.010	2.080	2.000	2.070	1.989	548,000
2025-08-01	2.020	2.040	2.010	2.030	1.950	309,125
2025-07-31	2.050	2.050	2.010	2.010	1.931	92,000
2025-07-30	2.030	2.040	2.030	2.030	1.950	364,000
2025-07-29	2.010	2.030	2.000	2.030	1.950	676,000
2025-07-28	2.060	2.060	2.030	2.040	1.960	96,000
2025-07-25	2.030	2.050	2.010	2.030	1.950	229,125
2025-07-24	2.070	2.070	1.980	2.030	1.950	712,000
2025-07-23	2.040	2.060	2.020	2.030	1.950	322,000
2025-07-22	2.040	2.060	2.020	2.040	1.960	650,875
2025-07-21	2.030	2.040	2.000	2.030	1.950	174,000
2025-07-18	2.000	2.010	1.990	2.010	1.931	438,000
2025-07-17	2.030	2.030	2.000	2.000	1.921	396,000
2025-07-16	2.050	2.060	2.030	2.030	1.950	284,000
2025-07-15	2.050	2.050	2.020	2.050	1.969	238,000
2025-07-14	2.000	2.040	2.000	2.040	1.960	746,875
2025-07-11	1.960	2.060	1.960	2.000	1.921	603,000
2025-07-10	1.980	1.990	1.960	1.960	1.883	303,000
2025-07-09	1.960	1.990	1.960	1.980	1.902	454,000
2025-07-08	1.950	1.970	1.950	1.960	1.883	110,500
2025-07-07	1.960	1.960	1.940	1.940	1.864	404,000
2025-07-04	1.970	1.980	1.950	1.960	1.883	306,000
2025-07-03	2.040	2.040	1.950	1.970	1.893	2,848,000
2025-07-02	2.060	2.140	2.060	2.100	2.017	818,000
2025-06-30	2.080	2.090	2.050	2.090	2.008	110,000
2025-06-27	2.120	2.120	2.070	2.080	1.998	420,000
2025-06-26	2.070	2.160	2.030	2.120	2.037	2,305,000
2025-06-25	2.040	2.050	2.010	2.040	1.960	806,000
2025-06-24	2.020	2.040	2.010	2.040	1.960	410,000
2025-06-23	1.990	2.010	1.970	2.010	1.931	200,000
2025-06-20	1.980	2.000	1.980	1.990	1.912	128,000
2025-06-19	1.990	2.000	1.980	1.980	1.902	232,000
2025-06-18	1.970	2.020	1.970	2.020	1.941	682,000
2025-06-17	1.970	2.000	1.970	2.000	1.921	604,000
2025-06-16	1.980	1.980	1.940	1.960	1.883	406,000
2025-06-13	1.950	1.990	1.930	1.950	1.873	1,506,000
2025-06-12	1.960	1.990	1.960	1.960	1.883	178,000
2025-06-11	1.970	1.990	1.950	1.950	1.873	380,000
2025-06-10	1.990	1.990	1.960	1.970	1.893	206,000
2025-06-09	1.970	2.020	1.970	1.990	1.912	608,000
2025-06-06	1.940	1.980	1.940	1.980	1.902	272,000
2025-06-05	1.910	1.960	1.910	1.960	1.883	578,000
2025-06-04	1.910	1.930	1.910	1.930	1.854	190,000
2025-06-03	1.930	1.930	1.890	1.910	1.835	392,000
2025-06-02	1.960	1.960	1.900	1.910	1.835	318,000
2025-05-30	1.980	1.990	1.960	1.980	1.840	338,000
2025-05-29	1.970	1.990	1.960	1.980	1.840	350,000
2025-05-28	1.960	2.000	1.950	1.970	1.830	318,000
2025-05-27	1.950	1.970	1.940	1.940	1.803	244,000
2025-05-26	1.940	1.950	1.940	1.950	1.812	114,000
2025-05-23	1.940	1.950	1.940	1.940	1.803	112,000
2025-05-22	1.950	1.960	1.940	1.940	1.803	218,750
2025-05-21	1.950	1.960	1.940	1.950	1.812	150,000
2025-05-20	1.970	1.990	1.920	1.950	1.812	830,000
2025-05-19	1.970	1.970	1.940	1.950	1.812	176,000
2025-05-16	1.980	2.000	1.950	1.960	1.821	263,000
2025-05-15	2.000	2.020	1.990	2.010	1.868	50,000
2025-05-14	1.990	2.020	1.970	1.990	1.849	275,500
2025-05-13	2.050	2.050	1.990	1.990	1.849	114,000

← NewerPage 6 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.