APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	1.200	1.210	1.180	1.190	0.793	340,000
2022-05-18	1.190	1.190	1.170	1.190	0.793	750
2022-05-17	1.180	1.210	1.180	1.190	0.793	215,894
2022-05-13	1.170	1.180	1.160	1.180	0.786	120,000
2022-05-12	1.140	1.140	1.140	1.140	0.759	46,000
2022-05-10	1.180	1.200	1.150	1.170	0.779	720,000
2022-05-06	1.220	1.220	1.190	1.220	0.813	120,000
2022-05-05	1.210	1.220	1.160	1.220	0.813	360,000
2022-05-04	1.220	1.220	1.210	1.220	0.813	200,463
2022-05-03	1.250	1.250	1.220	1.250	0.833	19,463
2022-04-29	1.150	1.250	1.140	1.250	0.833	1,944,000
2022-04-28	1.160	1.170	1.150	1.170	0.779	300,000
2022-04-27	1.160	1.160	1.150	1.160	0.773	100,000
2022-04-26	1.160	1.160	1.130	1.160	0.773	262,915
2022-04-22	1.180	1.180	1.180	1.180	0.786	200,000
2022-04-21	1.190	1.200	1.150	1.180	0.786	680,000
2022-04-20	1.200	1.200	1.150	1.180	0.786	1,111,375
2022-04-19	1.140	1.170	1.140	1.170	0.779	75,000
2022-04-14	1.180	1.180	1.150	1.160	0.773	170,804
2022-04-08	1.170	1.170	1.170	1.170	0.779	20,000
2022-04-06	1.170	1.180	1.170	1.170	0.779	81,500
2022-04-04	1.120	1.180	1.080	1.160	0.773	361,503
2022-04-01	1.160	1.160	1.160	1.160	0.773	100,000
2022-03-31	1.140	1.160	1.140	1.160	0.773	240,859
2022-03-30	1.140	1.140	1.140	1.140	0.759	20,000
2022-03-29	1.110	1.140	1.110	1.140	0.759	220,000
2022-03-28	1.100	1.110	1.100	1.110	0.740	41,500
2022-03-25	1.100	1.120	1.100	1.120	0.746	103,842
2022-03-24	1.070	1.110	1.060	1.090	0.726	80,000
2022-03-23	1.100	1.110	1.100	1.100	0.733	200,600
2022-03-22	1.050	1.070	1.050	1.070	0.713	100,000
2022-03-21	1.030	1.080	1.030	1.080	0.720	180,000
2022-03-18	1.010	1.060	1.010	1.060	0.706	229,214
2022-03-17	1.020	1.050	1.020	1.050	0.700	445,689
2022-03-16	0.980	1.040	0.980	1.040	0.693	282,000
2022-03-15	1.000	1.000	0.960	0.990	0.660	683,294
2022-03-14	0.970	1.010	0.970	1.000	0.666	420,000
2022-03-11	1.000	1.000	1.000	1.000	0.666	60,000
2022-03-10	1.000	1.000	1.000	1.000	0.666	40,000
2022-03-09	1.050	1.050	1.000	1.000	0.666	180,000
2022-03-08	1.040	1.040	0.910	1.040	0.693	1,790,000
2022-03-07	1.050	1.050	1.050	1.050	0.700	340,000
2022-03-04	1.050	1.050	1.050	1.050	0.700	26,010
2022-03-03	1.030	1.050	1.020	1.050	0.700	438,000
2022-03-02	1.030	1.040	1.030	1.040	0.693	100,000
2022-03-01	1.040	1.060	1.030	1.040	0.693	263,372
2022-02-28	1.040	1.060	1.020	1.060	0.706	730,000
2022-02-25	1.050	1.050	1.050	1.050	0.700	40,000
2022-02-24	1.050	1.050	1.030	1.050	0.700	324,000
2022-02-23	1.050	1.050	1.050	1.050	0.700	243,000
2022-02-22	1.050	1.060	1.050	1.050	0.700	2,500,000
2022-02-21	1.050	1.070	1.040	1.060	0.706	3,300,000
2022-02-18	1.050	1.060	1.050	1.060	0.706	80,000
2022-02-17	1.070	1.070	1.070	1.070	0.713	20,000
2022-02-16	1.080	1.080	1.080	1.080	0.720	100,000
2022-02-15	1.080	1.090	1.070	1.080	0.720	540,000
2022-02-11	1.100	1.100	1.070	1.100	0.733	874,275
2022-02-10	1.050	1.150	1.050	1.120	0.746	200,000
2022-02-09	1.060	1.060	1.060	1.060	0.706	304,000
2022-02-08	1.040	1.050	1.040	1.050	0.700	50,425

← NewerPage 15 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.