APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.200	1.200	1.190	1.190	0.954	340,000
2024-05-10	1.190	1.190	1.190	1.190	0.954	280,000
2024-05-09	1.180	1.200	1.180	1.200	0.962	1,000,000
2024-05-08	1.180	1.180	1.180	1.180	0.946	20,000
2024-05-07	1.180	1.180	1.180	1.180	0.946	40,000
2024-05-06	1.180	1.180	1.180	1.180	0.946	20,000
2024-05-03	1.180	1.200	1.180	1.180	0.946	206,600
2024-05-02	1.190	1.200	1.160	1.180	0.946	200,000
2024-04-30	1.180	1.180	1.180	1.180	0.946	40,000
2024-04-26	1.150	1.160	1.150	1.160	0.930	121,500
2024-04-25	1.140	1.140	1.140	1.140	0.914	60,000
2024-04-24	1.130	1.150	1.130	1.140	0.914	204,500
2024-04-23	1.130	1.130	1.110	1.130	0.905	120,000
2024-04-22	1.170	1.190	1.130	1.150	0.922	146,000
2024-04-19	1.100	1.150	1.100	1.150	0.922	200,010
2024-04-18	1.140	1.150	1.120	1.150	0.922	135,000
2024-04-17	1.140	1.140	1.140	1.140	0.914	160,000
2024-04-16	1.160	1.160	1.100	1.140	0.914	60,000
2024-04-15	1.180	1.180	1.150	1.150	0.922	160,000
2024-04-12	1.180	1.180	1.150	1.170	0.938	500,000
2024-04-11	1.140	1.160	1.120	1.150	0.922	196,000
2024-04-10	1.140	1.160	1.120	1.140	0.914	1,220,000
2024-04-09	1.050	1.150	1.050	1.140	0.914	1,783,714
2024-04-08	1.030	1.040	1.030	1.040	0.833	340,450
2024-04-05	1.020	1.020	1.020	1.020	0.817	240,150
2024-04-02	1.000	1.000	1.000	1.000	0.801	20,000
2024-03-28	0.960	0.960	0.960	0.960	0.769	200,000
2024-03-26	0.990	0.990	0.990	0.990	0.793	60,000
2024-03-21	1.000	1.000	0.990	0.990	0.793	40,000
2024-03-20	0.980	0.980	0.980	0.980	0.785	20,000
2024-03-19	1.000	1.000	1.000	1.000	0.801	60,000
2024-03-18	1.020	1.020	1.020	1.020	0.817	20,750
2024-03-15	0.980	0.980	0.980	0.980	0.785	80,000
2024-03-14	0.950	0.950	0.950	0.950	0.761	20,000
2024-03-11	0.990	0.990	0.940	0.940	0.753	72,862
2024-03-08	0.990	0.990	0.990	0.990	0.793	20,000
2024-02-27	1.000	1.000	0.990	0.990	0.793	660,000
2024-02-21	0.970	0.990	0.970	0.990	0.793	120,000
2024-02-20	1.020	1.050	0.930	1.020	0.817	10,000
2024-02-16	1.030	1.030	1.020	1.020	0.817	60,000
2024-02-08	0.930	0.930	0.930	0.930	0.745	48,000
2024-02-07	0.940	0.940	0.940	0.940	0.753	20,000
2024-02-05	0.920	0.940	0.840	0.940	0.753	371,200
2024-02-01	0.950	1.090	0.920	0.950	0.761	40,001
2024-01-30	0.950	0.960	0.890	0.950	0.761	450
2024-01-29	0.950	0.950	0.950	0.950	0.761	20,000
2024-01-26	0.950	0.950	0.950	0.950	0.761	60,750
2024-01-23	0.890	0.950	0.880	0.950	0.761	144,392
2024-01-22	0.950	0.950	0.950	0.950	0.761	20,001
2024-01-19	0.960	0.980	0.820	0.960	0.769	2,110
2024-01-18	0.960	0.960	0.960	0.960	0.769	40,000
2024-01-17	0.960	0.960	0.960	0.960	0.769	23,001
2024-01-16	0.980	0.980	0.940	0.960	0.769	102,251
2024-01-12	0.950	0.980	0.950	0.950	0.761	450
2024-01-11	0.930	0.950	0.930	0.950	0.761	80,000
2024-01-10	0.980	0.980	0.970	0.970	0.777	20,000
2024-01-03	0.960	0.960	0.960	0.960	0.769	1,800,000
2024-01-02	0.960	0.960	0.960	0.960	0.769	40,000
2023-12-29	0.950	0.960	0.950	0.960	0.769	20,000
2023-12-28	0.950	0.950	0.950	0.950	0.761	20,150

← NewerPage 10 of 17 · 971 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1200 HKD
2025-11-25	0.1100 HKD
2024-11-21	0.1000 HKD
2023-11-16	0.1000 HKD
2023-01-30	0.1000 HKD
2021-12-23	0.1000 HKD
2020-11-24	0.1000 HKD
2019-10-10	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.