APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.060	1.060	1.020	1.020	0.680	380,750
2022-09-21	1.100	1.100	1.070	1.100	0.733	4,500
2022-09-19	1.110	1.110	1.080	1.110	0.740	10,000
2022-09-15	1.060	1.110	1.050	1.110	0.740	200,150
2022-09-14	1.080	1.100	1.060	1.100	0.733	80,000
2022-09-13	1.110	1.120	1.070	1.110	0.740	682
2022-09-09	1.060	1.120	1.060	1.110	0.740	1,320,000
2022-09-06	1.040	1.060	1.040	1.060	0.706	42,250
2022-09-05	1.020	1.060	1.020	1.060	0.706	1,168,000
2022-08-31	1.050	1.050	1.050	1.050	0.700	23,000
2022-08-26	1.030	1.060	1.000	1.030	0.686	10,000
2022-08-25	1.030	1.030	1.030	1.030	0.686	40,000
2022-08-24	1.040	1.040	1.010	1.020	0.680	480,000
2022-08-23	1.080	1.110	1.050	1.080	0.720	300
2022-08-19	1.080	1.080	1.080	1.080	0.720	22,524
2022-08-16	1.050	1.110	1.050	1.110	0.740	100,000
2022-08-15	1.090	1.100	1.070	1.090	0.726	2,780,000
2022-08-12	1.090	1.090	1.090	1.090	0.726	40,000
2022-08-09	1.080	1.080	1.080	1.080	0.720	100,150
2022-08-05	1.080	1.080	1.030	1.080	0.720	3,000,000
2022-08-04	1.100	1.100	1.050	1.100	0.733	1,500
2022-08-02	1.100	1.100	1.100	1.100	0.733	40,000
2022-07-29	1.060	1.080	1.050	1.080	0.720	160,000
2022-07-27	1.080	1.100	1.070	1.090	0.726	182,043
2022-07-26	1.100	1.100	1.050	1.100	0.733	2,400
2022-07-22	1.110	1.110	1.100	1.100	0.733	41,126
2022-07-21	1.090	1.090	1.090	1.090	0.726	20,000
2022-07-19	1.070	1.100	1.050	1.070	0.713	621,500
2022-07-15	1.060	1.070	1.060	1.070	0.713	60,000
2022-07-14	1.050	1.060	1.050	1.060	0.706	40,675
2022-07-13	1.080	1.080	1.080	1.080	0.720	40,300
2022-07-12	1.060	1.060	1.040	1.040	0.693	590,000
2022-07-11	1.180	1.180	1.040	1.050	0.700	1,561,122
2022-07-08	1.190	1.190	1.150	1.190	0.793	2,000
2022-07-07	1.170	1.190	1.170	1.190	0.793	260,000
2022-07-06	1.180	1.200	1.160	1.200	0.799	376,865
2022-07-05	1.200	1.200	1.180	1.200	0.799	656,500
2022-07-04	1.220	1.220	1.200	1.200	0.799	772,000
2022-06-29	1.200	1.240	1.190	1.240	0.826	160,000
2022-06-28	1.250	1.250	1.240	1.250	0.833	100,000
2022-06-24	1.200	1.210	1.190	1.210	0.806	160,000
2022-06-22	1.240	1.240	1.240	1.240	0.826	120,000
2022-06-21	1.200	1.200	1.200	1.200	0.799	404,053
2022-06-17	1.250	1.250	1.240	1.240	0.826	40,000
2022-06-16	1.250	1.250	1.250	1.250	0.833	133,250
2022-06-15	1.270	1.270	1.250	1.270	0.846	2,200,000
2022-06-14	1.280	1.280	1.280	1.280	0.853	20,300
2022-06-10	1.270	1.270	1.270	1.270	0.846	640,000
2022-06-09	1.290	1.310	1.260	1.290	0.859	143,807
2022-06-08	1.250	1.310	1.250	1.310	0.873	634,000
2022-06-07	1.230	1.270	1.230	1.270	0.846	204,562
2022-06-02	1.270	1.270	1.270	1.270	0.846	106,750
2022-06-01	1.260	1.260	1.260	1.260	0.839	20,000
2022-05-31	1.220	1.270	1.210	1.270	0.846	706,837
2022-05-30	1.240	1.260	1.240	1.250	0.833	460,000
2022-05-27	1.230	1.250	1.230	1.250	0.833	502,000
2022-05-26	1.230	1.250	1.230	1.240	0.826	160,000
2022-05-25	1.230	1.240	1.230	1.240	0.826	400,000
2022-05-23	1.210	1.230	1.210	1.230	0.819	242,250
2022-05-20	1.160	1.200	1.160	1.200	0.799	482,004

← NewerPage 14 of 17 · 967 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.