APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.950	0.950	0.950	0.950	0.761	20,150
2023-12-21	0.950	0.950	0.950	0.950	0.761	20,000
2023-12-15	0.960	0.960	0.870	0.940	0.753	97,000
2023-12-13	0.940	0.940	0.940	0.940	0.753	20,000
2023-12-12	0.940	0.940	0.940	0.940	0.753	21,073
2023-12-08	0.930	0.930	0.910	0.930	0.745	70,000
2023-12-07	0.950	0.970	0.930	0.930	0.745	100,000
2023-12-05	1.010	1.020	0.960	0.960	0.769	260,000
2023-12-04	0.960	1.000	0.940	1.000	0.801	220,000
2023-12-01	1.010	1.010	1.010	1.010	0.809	40,000
2023-11-30	1.010	1.010	1.010	1.010	0.809	80,000
2023-11-20	0.960	0.980	0.930	0.980	0.785	100,000
2023-11-16	1.000	1.000	0.980	0.980	0.785	100,000
2023-11-15	1.110	1.110	1.100	1.100	0.801	20,000
2023-11-14	1.060	1.060	1.060	1.060	0.772	44,500
2023-11-13	1.060	1.110	1.030	1.060	0.772	2,000
2023-11-10	1.060	1.090	1.020	1.060	0.772	1,500
2023-11-09	1.060	1.110	1.030	1.060	0.772	1,500
2023-11-08	1.040	1.060	1.010	1.060	0.772	180,000
2023-11-06	1.050	1.060	1.030	1.050	0.765	10,800
2023-11-03	1.060	1.060	1.020	1.050	0.765	146,000
2023-11-02	1.030	1.030	1.030	1.030	0.750	40,000
2023-11-01	1.010	1.010	0.990	0.990	0.721	60,000
2023-10-27	1.070	1.110	1.020	1.070	0.779	2,600
2023-10-26	1.010	1.070	1.010	1.070	0.779	60,000
2023-10-25	1.070	1.070	1.070	1.070	0.779	100,000
2023-10-20	0.990	1.050	0.990	1.050	0.765	100,750
2023-10-17	1.050	1.080	0.960	1.050	0.765	4,000
2023-10-12	1.060	1.080	0.900	1.060	0.772	1,232
2023-10-10	1.060	1.070	0.970	1.060	0.772	2,250
2023-10-04	1.060	1.060	1.020	1.060	0.772	675
2023-09-29	1.050	1.060	1.020	1.060	0.772	231,854
2023-09-28	1.060	1.060	1.060	1.060	0.772	20,000
2023-09-26	1.070	1.120	1.030	1.070	0.779	2,250
2023-09-25	1.070	1.100	1.010	1.070	0.779	3,500
2023-09-19	1.070	1.090	1.020	1.070	0.779	1,500
2023-09-15	1.070	1.070	1.070	1.070	0.779	20,000
2023-09-14	1.050	1.070	1.000	1.050	0.765	600
2023-09-13	1.050	1.050	1.050	1.050	0.765	360,000
2023-09-12	1.040	1.060	1.010	1.040	0.758	5,700
2023-09-11	1.040	1.040	1.040	1.040	0.758	80,000
2023-09-05	1.060	1.100	1.040	1.050	0.765	869,393
2023-08-31	1.060	1.120	1.060	1.120	0.816	300,000
2023-08-29	1.130	1.130	1.120	1.120	0.816	20,000
2023-08-25	1.100	1.200	1.100	1.100	0.801	3,300
2023-08-23	1.100	1.100	1.100	1.100	0.801	30,767
2023-08-18	1.050	1.080	1.050	1.080	0.787	26,000
2023-08-16	1.070	1.200	1.040	1.070	0.779	750
2023-08-14	1.050	1.070	1.050	1.070	0.779	140,000
2023-08-04	1.100	1.150	1.040	1.100	0.801	102,000
2023-08-02	1.030	1.030	1.030	1.030	0.750	40,537
2023-08-01	1.050	1.060	1.050	1.060	0.772	59,575
2023-07-31	1.150	1.150	1.010	1.140	0.830	120,000
2023-07-27	1.150	1.150	1.040	1.150	0.838	11,650
2023-07-25	1.050	1.150	1.050	1.150	0.838	50,000
2023-07-24	1.150	1.150	1.050	1.150	0.838	10,000
2023-07-20	1.130	1.150	1.130	1.150	0.838	400,000
2023-07-19	1.130	1.130	1.130	1.130	0.823	100,000
2023-07-18	1.200	1.200	1.030	1.130	0.823	287,690
2023-07-14	1.100	1.100	1.100	1.100	0.801	40,000

← NewerPage 11 of 17 · 972 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.