APT Satellite Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.210	2.340	2.200	2.220	2.063	2,124,000
2024-11-07	2.180	2.230	2.180	2.210	2.053	292,000
2024-11-06	2.170	2.210	2.160	2.180	2.026	686,000
2024-11-05	2.160	2.180	2.150	2.170	2.016	405,000
2024-11-04	2.180	2.180	2.120	2.140	1.988	192,000
2024-11-01	2.120	2.150	2.110	2.150	1.998	228,000
2024-10-31	2.120	2.140	2.120	2.120	1.970	224,000
2024-10-30	2.160	2.180	2.130	2.130	1.979	258,000
2024-10-29	2.160	2.160	2.130	2.150	1.998	258,000
2024-10-28	2.170	2.170	2.130	2.150	1.998	666,200
2024-10-25	2.200	2.200	2.120	2.180	2.026	410,000
2024-10-24	2.150	2.190	2.150	2.180	2.026	268,000
2024-10-23	2.170	2.210	2.160	2.180	2.026	998,000
2024-10-22	2.170	2.210	2.170	2.190	2.035	1,148,000
2024-10-21	2.200	2.200	2.180	2.190	2.035	788,375
2024-10-18	2.220	2.220	2.180	2.200	2.044	319,500
2024-10-17	2.270	2.270	2.140	2.200	2.044	458,000
2024-10-16	2.240	2.260	2.200	2.260	2.100	66,000
2024-10-15	2.240	2.270	2.180	2.240	2.081	589,000
2024-10-14	2.230	2.290	2.200	2.240	2.081	702,000
2024-10-10	2.220	2.280	2.220	2.260	2.100	642,000
2024-10-09	2.260	2.300	2.180	2.220	2.063	1,012,250
2024-10-08	2.500	2.520	2.250	2.280	2.118	3,294,000
2024-10-07	2.220	2.540	2.220	2.480	2.304	8,256,750
2024-10-04	2.230	2.240	2.160	2.220	2.063	1,364,500
2024-10-03	2.180	2.250	2.140	2.200	2.044	2,327,000
2024-10-02	2.150	2.200	2.140	2.170	2.016	3,136,625
2024-09-30	2.140	2.160	2.000	2.150	1.998	3,506,000
2024-09-27	2.140	2.140	2.090	2.120	1.970	2,072,000
2024-09-26	2.070	2.150	2.040	2.150	1.998	2,081,000
2024-09-25	2.070	2.100	2.060	2.070	1.923	520,000
2024-09-24	2.020	2.080	2.010	2.080	1.933	436,000
2024-09-23	2.050	2.050	2.000	2.020	1.877	764,000
2024-09-20	2.030	2.050	2.030	2.040	1.895	452,000
2024-09-19	2.060	2.080	2.060	2.070	1.881	396,000
2024-09-17	2.060	2.060	2.050	2.060	1.872	28,000
2024-09-16	2.040	2.060	2.030	2.060	1.872	118,500
2024-09-13	2.080	2.080	2.040	2.050	1.863	137,000
2024-09-12	2.060	2.060	2.050	2.060	1.872	152,000
2024-09-11	2.060	2.060	2.040	2.040	1.854	350,000
2024-09-10	2.060	2.080	2.050	2.080	1.891	184,000
2024-09-09	2.100	2.100	2.050	2.050	1.863	306,000
2024-09-05	2.080	2.090	2.070	2.070	1.881	100,000
2024-09-04	2.080	2.090	2.080	2.090	1.900	94,000
2024-09-03	2.070	2.100	2.060	2.100	1.909	138,000
2024-09-02	2.080	2.080	2.060	2.070	1.881	210,000
2024-08-30	2.060	2.080	2.060	2.080	1.891	171,500
2024-08-29	2.060	2.090	2.060	2.080	1.891	98,000
2024-08-28	2.070	2.080	2.060	2.060	1.872	164,000
2024-08-27	2.090	2.110	2.080	2.090	1.900	272,000
2024-08-26	2.090	2.090	2.050	2.080	1.891	434,000
2024-08-23	2.120	2.130	2.050	2.090	1.900	952,000
2024-08-22	2.150	2.160	2.130	2.150	1.954	340,000
2024-08-21	2.150	2.150	2.140	2.140	1.945	12,000
2024-08-20	2.150	2.150	2.150	2.150	1.954	50,000
2024-08-19	2.180	2.180	2.150	2.150	1.954	464,000
2024-08-16	2.170	2.180	2.150	2.150	1.954	64,000
2024-08-15	2.160	2.170	2.150	2.150	1.954	40,000
2024-08-14	2.160	2.160	2.150	2.150	1.954	62,000
2024-08-13	2.150	2.160	2.130	2.160	1.963	186,000

← NewerPage 9 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.