APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.190	2.200	2.160	2.180	2.026	228,000
2025-02-07	2.130	2.190	2.130	2.190	2.035	669,391
2025-02-06	2.140	2.150	2.120	2.150	1.998	240,000
2025-02-05	2.150	2.150	2.140	2.140	1.988	166,000
2025-02-04	2.160	2.160	2.140	2.160	2.007	236,000
2025-02-03	2.170	2.170	2.120	2.150	1.998	590,000
2025-01-28	2.180	2.180	2.150	2.170	2.016	36,000
2025-01-27	2.180	2.190	2.160	2.190	2.035	108,000
2025-01-24	2.150	2.210	2.140	2.180	2.026	222,000
2025-01-23	2.130	2.150	2.120	2.150	1.998	206,000
2025-01-22	2.160	2.160	2.130	2.150	1.998	130,000
2025-01-21	2.140	2.160	2.130	2.140	1.988	316,000
2025-01-20	2.150	2.190	2.140	2.150	1.998	176,750
2025-01-17	2.130	2.170	2.130	2.150	1.998	44,375
2025-01-16	2.200	2.200	2.130	2.160	2.007	322,000
2025-01-15	2.200	2.200	2.200	2.200	2.044	10,000
2025-01-14	2.140	2.190	2.140	2.180	2.026	98,000
2025-01-13	2.130	2.140	2.120	2.140	1.988	167,000
2025-01-10	2.180	2.180	2.130	2.130	1.979	450,000
2025-01-09	2.150	2.190	2.130	2.180	2.026	134,000
2025-01-08	2.200	2.200	2.140	2.140	1.988	159,372
2025-01-07	2.150	2.200	2.120	2.190	2.035	172,000
2025-01-06	2.210	2.210	2.150	2.150	1.998	246,000
2025-01-03	2.200	2.210	2.180	2.200	2.044	286,008
2025-01-02	2.240	2.240	2.190	2.200	2.044	62,000
2024-12-31	2.240	2.240	2.230	2.240	2.081	40,000
2024-12-30	2.230	2.240	2.190	2.240	2.081	62,400
2024-12-27	2.210	2.240	2.160	2.230	2.072	732,500
2024-12-24	2.210	2.210	2.170	2.210	2.053	84,000
2024-12-23	2.190	2.230	2.160	2.210	2.053	420,000
2024-12-20	2.200	2.220	2.140	2.180	2.026	1,016,000
2024-12-19	2.230	2.250	2.200	2.230	2.072	170,000
2024-12-18	2.180	2.250	2.180	2.230	2.072	446,000
2024-12-17	2.290	2.290	2.220	2.220	2.063	328,000
2024-12-16	2.220	2.300	2.210	2.290	2.128	1,269,735
2024-12-13	2.200	2.230	2.200	2.220	2.063	452,000
2024-12-12	2.150	2.240	2.150	2.220	2.063	1,088,000
2024-12-11	2.130	2.150	2.120	2.150	1.998	230,250
2024-12-10	2.150	2.150	2.100	2.130	1.979	284,000
2024-12-09	2.130	2.150	2.110	2.150	1.998	374,000
2024-12-06	2.100	2.140	2.100	2.130	1.979	170,000
2024-12-05	2.100	2.100	2.090	2.100	1.951	370,000
2024-12-04	2.140	2.140	2.090	2.100	1.951	403,661
2024-12-03	2.100	2.120	2.090	2.110	1.960	332,000
2024-12-02	2.090	2.110	2.080	2.110	1.960	338,000
2024-11-29	2.090	2.100	2.080	2.100	1.951	142,000
2024-11-28	2.100	2.100	2.090	2.090	1.942	136,000
2024-11-27	2.090	2.140	2.070	2.140	1.988	148,000
2024-11-26	2.150	2.150	2.090	2.090	1.942	196,000
2024-11-25	2.120	2.120	2.080	2.110	1.960	169,000
2024-11-22	2.130	2.130	2.090	2.100	1.951	316,000
2024-11-21	2.110	2.130	2.090	2.130	1.979	386,000
2024-11-20	2.110	2.140	2.100	2.130	1.979	200,000
2024-11-19	2.100	2.130	2.090	2.110	1.960	360,000
2024-11-18	2.140	2.140	2.080	2.100	1.951	400,000
2024-11-15	2.070	2.110	2.070	2.110	1.960	94,000
2024-11-14	2.150	2.150	2.080	2.090	1.942	458,000
2024-11-13	2.180	2.180	2.120	2.140	1.988	218,000
2024-11-12	2.240	2.240	2.140	2.150	1.998	374,000
2024-11-11	2.220	2.250	2.160	2.200	2.044	772,250

← NewerPage 8 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.