APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	1.090	1.090	1.090	1.090	0.794	80,000
2023-06-30	1.070	1.080	1.070	1.080	0.787	163,000
2023-06-29	1.060	1.100	0.950	1.060	0.772	2,100
2023-06-28	1.060	1.060	1.060	1.060	0.772	1,044,314
2023-06-23	1.060	1.060	1.060	1.060	0.772	40,000
2023-06-21	1.050	1.050	1.050	1.050	0.765	20,000
2023-06-20	1.000	1.010	1.000	1.010	0.736	40,000
2023-06-16	1.080	1.090	1.070	1.090	0.794	200,000
2023-06-15	1.000	1.000	1.000	1.000	0.728	40,000
2023-06-14	0.980	0.990	0.980	0.990	0.721	4,176,000
2023-06-12	0.960	0.980	0.950	0.960	0.699	375
2023-06-09	0.960	0.980	0.950	0.960	0.699	225
2023-06-06	0.960	0.960	0.960	0.960	0.699	20,000
2023-06-05	0.990	0.990	0.940	0.990	0.721	60,000
2023-06-02	0.990	0.990	0.990	0.990	0.721	1,934,999
2023-06-01	0.980	0.980	0.980	0.980	0.714	20,000
2023-05-31	0.920	0.980	0.920	0.980	0.714	145,223
2023-05-30	0.970	0.990	0.970	0.990	0.721	60,000
2023-05-24	0.940	0.960	0.940	0.960	0.699	100,000
2023-05-23	0.960	0.960	0.960	0.960	0.699	42,925
2023-05-22	0.960	0.960	0.960	0.960	0.699	1,599,000
2023-05-18	0.970	0.980	0.960	0.960	0.699	80,000
2023-05-17	0.950	0.960	0.950	0.960	0.699	46,000
2023-05-15	1.010	1.010	0.950	0.960	0.699	100,000
2023-05-12	1.040	1.050	1.000	1.000	0.728	380,150
2023-05-09	1.050	1.110	1.010	1.050	0.765	2,500,600
2023-04-28	1.050	1.060	1.020	1.050	0.765	750
2023-04-27	1.050	1.070	1.010	1.050	0.765	1,500
2023-04-18	1.110	1.110	1.100	1.100	0.801	20,000
2023-04-17	1.040	1.080	1.040	1.080	0.787	100,000
2023-04-12	1.030	1.030	1.030	1.030	0.750	21,050
2023-04-06	1.030	1.030	1.030	1.030	0.750	20,000
2023-04-04	1.040	1.040	1.030	1.030	0.750	165,000
2023-03-31	1.070	1.070	1.070	1.070	0.779	141,500
2023-03-30	1.020	1.070	1.010	1.040	0.758	2,504,000
2023-03-16	1.070	1.070	1.070	1.070	0.779	40,300
2023-03-14	1.040	1.040	1.040	1.040	0.758	20,000
2023-03-13	1.040	1.040	1.040	1.040	0.758	170,750
2023-03-10	1.070	1.070	1.040	1.070	0.779	450
2023-03-09	1.040	1.080	1.040	1.080	0.787	22,250
2023-03-07	1.060	1.080	1.060	1.080	0.787	101,664
2023-03-06	1.080	1.130	1.060	1.080	0.787	100,000
2023-03-01	1.080	1.080	1.080	1.080	0.787	20,000
2023-02-28	1.140	1.140	1.100	1.140	0.830	120,000
2023-02-27	1.040	1.110	1.040	1.110	0.809	200,003
2023-02-24	1.130	1.130	1.130	1.130	0.823	20,000
2023-02-23	1.130	1.140	1.020	1.130	0.823	3,000
2023-02-21	1.140	1.140	1.140	1.140	0.830	40,450
2023-02-20	1.080	1.080	1.030	1.080	0.787	103,000
2023-02-16	1.140	1.140	1.020	1.140	0.830	3,000
2023-02-15	1.150	1.150	1.150	1.150	0.838	20,000
2023-02-14	1.060	1.060	1.060	1.060	0.772	40,000
2023-02-09	1.070	1.070	1.070	1.070	0.779	20,000
2023-02-08	1.150	1.150	1.070	1.070	0.779	60,913
2023-02-06	1.070	1.070	1.060	1.060	0.772	40,000
2023-02-02	1.010	1.060	1.010	1.060	0.772	40,000
2023-01-31	1.110	1.110	1.110	1.110	0.809	20,000
2023-01-30	1.120	1.120	1.080	1.090	0.794	80,000
2023-01-27	1.230	1.230	1.160	1.170	0.779	130,000
2023-01-26	1.200	1.200	1.140	1.170	0.779	320,000

← NewerPage 12 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.