APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.980	2.050	1.980	2.020	1.877	614,000
2025-05-09	2.020	2.020	1.960	1.980	1.840	276,000
2025-05-08	2.030	2.040	1.990	2.020	1.877	598,000
2025-05-07	1.960	2.020	1.940	2.010	1.868	1,548,000
2025-05-06	1.930	1.960	1.900	1.960	1.821	1,037,000
2025-05-02	1.920	1.920	1.900	1.920	1.784	74,000
2025-04-30	1.900	1.920	1.900	1.920	1.784	94,000
2025-04-29	1.910	1.910	1.880	1.910	1.775	286,000
2025-04-28	1.890	1.890	1.870	1.880	1.747	111,000
2025-04-25	1.860	1.920	1.860	1.900	1.765	186,000
2025-04-24	1.890	1.890	1.860	1.880	1.747	172,000
2025-04-23	1.850	1.900	1.850	1.890	1.756	224,000
2025-04-22	1.840	1.880	1.840	1.880	1.747	126,000
2025-04-17	1.860	1.890	1.840	1.880	1.747	238,000
2025-04-16	1.860	1.880	1.850	1.880	1.747	290,000
2025-04-15	1.880	1.900	1.880	1.900	1.765	328,000
2025-04-14	1.930	1.930	1.860	1.880	1.747	674,000
2025-04-11	1.830	1.990	1.830	1.920	1.784	3,560,375
2025-04-10	1.850	1.870	1.820	1.850	1.719	810,000
2025-04-09	1.780	1.850	1.750	1.850	1.719	2,752,000
2025-04-08	1.750	1.810	1.750	1.790	1.663	1,262,000
2025-04-07	1.780	1.790	1.720	1.790	1.663	4,818,000
2025-04-03	1.810	1.820	1.790	1.820	1.691	430,000
2025-04-02	1.810	1.830	1.800	1.830	1.700	1,534,000
2025-04-01	1.850	1.850	1.790	1.830	1.700	2,348,000
2025-03-31	1.840	1.840	1.810	1.820	1.691	522,000
2025-03-28	1.820	1.840	1.820	1.840	1.710	756,000
2025-03-27	1.850	1.850	1.820	1.840	1.710	1,267,345
2025-03-26	1.850	1.870	1.850	1.850	1.719	928,000
2025-03-25	1.870	1.880	1.860	1.870	1.737	604,339
2025-03-24	1.890	1.890	1.870	1.870	1.737	1,030,000
2025-03-21	1.900	1.900	1.880	1.900	1.765	1,321,650
2025-03-20	1.900	1.910	1.880	1.880	1.747	1,826,000
2025-03-19	1.900	1.910	1.890	1.910	1.775	626,000
2025-03-18	1.920	1.930	1.900	1.910	1.775	2,126,000
2025-03-17	1.950	1.950	1.900	1.930	1.793	1,802,000
2025-03-14	1.900	1.950	1.810	1.930	1.793	12,782,500
2025-03-13	2.220	2.230	2.190	2.230	2.072	654,000
2025-03-12	2.220	2.230	2.180	2.220	2.063	508,000
2025-03-11	2.210	2.240	2.190	2.220	2.063	434,000
2025-03-10	2.220	2.280	2.220	2.240	2.081	524,000
2025-03-07	2.220	2.250	2.190	2.240	2.081	419,347
2025-03-06	2.250	2.250	2.200	2.220	2.063	804,500
2025-03-05	2.200	2.240	2.200	2.230	2.072	460,000
2025-03-04	2.200	2.200	2.180	2.200	2.044	238,000
2025-03-03	2.230	2.260	2.180	2.200	2.044	1,042,000
2025-02-28	2.240	2.270	2.190	2.220	2.063	1,136,000
2025-02-27	2.350	2.350	2.240	2.270	2.109	1,660,000
2025-02-26	2.190	2.350	2.190	2.320	2.156	2,448,000
2025-02-25	2.210	2.230	2.170	2.200	2.044	790,000
2025-02-24	2.170	2.280	2.170	2.240	2.081	1,942,000
2025-02-21	2.170	2.180	2.160	2.180	2.026	653,000
2025-02-20	2.170	2.180	2.130	2.180	2.026	1,245,500
2025-02-19	2.190	2.190	2.160	2.190	2.035	542,000
2025-02-18	2.180	2.200	2.160	2.180	2.026	636,000
2025-02-17	2.180	2.200	2.160	2.190	2.035	748,000
2025-02-14	2.180	2.240	2.180	2.210	2.053	597,500
2025-02-13	2.150	2.180	2.150	2.180	2.026	1,181,000
2025-02-12	2.150	2.180	2.150	2.180	2.026	650,000
2025-02-11	2.180	2.180	2.150	2.180	2.026	406,000

← NewerPage 7 of 21 · 1,229 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.