APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	1.190	1.190	1.190	1.190	0.793	42,000
2023-01-19	1.130	1.130	1.130	1.130	0.753	20,000
2023-01-18	1.200	1.200	1.200	1.200	0.799	46,143
2023-01-17	1.140	1.140	1.130	1.130	0.753	320,000
2023-01-16	1.160	1.160	1.140	1.140	0.759	1,900,000
2023-01-13	1.150	1.160	1.140	1.160	0.773	2,080,000
2023-01-12	1.100	1.140	1.100	1.140	0.759	392,000
2023-01-11	1.100	1.100	1.090	1.100	0.733	840,000
2023-01-06	1.130	1.140	1.130	1.140	0.759	40,000
2023-01-05	1.110	1.110	1.110	1.110	0.740	20,000
2023-01-04	1.100	1.140	1.100	1.140	0.759	140,000
2023-01-03	1.140	1.170	1.140	1.170	0.779	90,000
2022-12-30	1.120	1.140	1.110	1.140	0.759	500,000
2022-12-29	1.120	1.140	1.120	1.120	0.746	15,000,000
2022-12-28	1.110	1.150	1.100	1.120	0.746	261,320
2022-12-22	1.110	1.150	1.060	1.110	0.740	2,000
2022-12-21	1.140	1.150	1.080	1.110	0.740	140,000
2022-12-20	1.110	1.110	1.070	1.110	0.740	100,000
2022-12-19	1.060	1.070	1.060	1.070	0.713	80,000
2022-12-16	1.060	1.060	1.030	1.060	0.706	60,000
2022-12-13	1.060	1.060	1.060	1.060	0.706	23,000
2022-12-09	1.050	1.050	1.050	1.050	0.700	40,000
2022-12-08	1.010	1.050	1.000	1.050	0.700	208,000
2022-12-06	1.040	1.050	1.040	1.040	0.693	240,000
2022-12-05	1.000	1.030	1.000	1.030	0.686	460,000
2022-12-02	1.020	1.020	1.000	1.010	0.673	61,875
2022-11-30	1.000	1.020	1.000	1.020	0.680	100,000
2022-11-29	0.990	1.010	0.990	1.000	0.666	680,010
2022-11-28	0.980	0.990	0.970	0.970	0.646	180,000
2022-11-25	0.980	0.980	0.980	0.980	0.653	20,000
2022-11-24	0.990	0.990	0.970	0.970	0.646	40,000
2022-11-21	0.990	1.010	0.970	0.990	0.660	450
2022-11-17	1.000	1.000	0.990	0.990	0.660	913,000
2022-11-11	1.010	1.010	1.000	1.010	0.673	204,300
2022-11-10	0.990	1.010	0.990	0.990	0.660	84,250
2022-11-04	1.040	1.040	1.020	1.030	0.686	362,663
2022-11-02	1.030	1.030	1.020	1.030	0.686	283,010
2022-11-01	1.020	1.030	1.010	1.030	0.686	260,000
2022-10-31	1.030	1.030	1.020	1.020	0.680	301,500
2022-10-28	1.010	1.030	1.000	1.030	0.686	708,071
2022-10-26	1.030	1.040	1.010	1.030	0.686	221,800
2022-10-25	1.020	1.020	1.000	1.020	0.680	140,000
2022-10-24	1.040	1.040	1.010	1.020	0.680	220,000
2022-10-21	1.050	1.050	1.030	1.030	0.686	113,587
2022-10-20	1.060	1.070	1.050	1.060	0.706	149,460
2022-10-19	1.060	1.060	1.040	1.040	0.693	140,000
2022-10-17	1.040	1.040	1.040	1.040	0.693	260,000
2022-10-14	1.040	1.040	1.040	1.040	0.693	220,000
2022-10-12	1.030	1.030	1.020	1.030	0.686	320,300
2022-10-10	1.040	1.040	1.020	1.030	0.686	1,046,000
2022-10-07	1.030	1.050	1.030	1.050	0.700	90,000
2022-10-06	1.040	1.060	1.040	1.060	0.706	341,200
2022-10-05	1.050	1.050	1.030	1.040	0.693	123,750
2022-10-03	1.010	1.020	0.980	1.020	0.680	220,000
2022-09-30	1.030	1.040	1.030	1.040	0.693	180,000
2022-09-29	1.040	1.040	1.010	1.030	0.686	120,000
2022-09-28	1.030	1.060	1.000	1.000	0.666	1,000,000
2022-09-27	1.060	1.070	1.060	1.060	0.706	60,000
2022-09-26	1.020	1.030	1.020	1.030	0.686	240,000
2022-09-23	1.030	1.070	1.030	1.050	0.700	482,000

← NewerPage 13 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.