APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.030	1.030	1.030	1.030	0.686	41,200
2022-02-04	1.050	1.050	1.050	1.050	0.700	100,000
2022-01-31	1.040	1.050	1.020	1.050	0.700	340,000
2022-01-28	1.020	1.040	1.000	1.030	0.686	920,000
2022-01-27	1.020	1.030	1.010	1.030	0.686	420,000
2022-01-26	1.040	1.040	1.020	1.030	0.686	260,000
2022-01-25	1.040	1.040	1.040	1.040	0.693	1,200,000
2022-01-24	1.040	1.050	1.040	1.040	0.693	2,420,000
2022-01-21	1.040	1.050	1.040	1.050	0.700	588,000
2022-01-20	1.050	1.050	1.040	1.040	0.693	140,000
2022-01-19	1.050	1.050	1.030	1.050	0.700	1,500
2022-01-17	1.030	1.050	1.030	1.050	0.700	120,000
2022-01-14	1.030	1.030	1.030	1.030	0.686	853,000
2022-01-13	1.060	1.060	1.040	1.040	0.693	3,646,763
2022-01-12	1.060	1.070	1.050	1.060	0.706	120,225
2022-01-11	1.050	1.060	1.050	1.050	0.700	1,160,000
2022-01-10	1.060	1.060	1.030	1.050	0.700	880,000
2022-01-07	1.090	1.090	1.070	1.080	0.720	335,000
2022-01-06	1.050	1.070	1.050	1.070	0.713	227,528
2022-01-05	1.100	1.100	1.040	1.070	0.713	762,000
2022-01-04	1.100	1.120	1.080	1.120	0.746	151,586
2021-12-31	1.070	1.150	1.070	1.140	0.759	380,000
2021-12-30	1.160	1.160	1.090	1.100	0.733	300,750
2021-12-29	1.040	1.050	1.040	1.050	0.700	69,290
2021-12-28	1.050	1.070	1.050	1.070	0.713	180,000
2021-12-24	1.070	1.070	1.040	1.040	0.693	200,000
2021-12-23	1.070	1.070	1.060	1.060	0.706	401,500
2021-12-22	1.280	1.280	1.260	1.270	0.779	1,960,000
2021-12-21	1.280	1.280	1.260	1.280	0.786	420,000
2021-12-20	1.290	1.290	1.280	1.290	0.792	140,900
2021-12-17	1.290	1.290	1.290	1.290	0.792	120,000
2021-12-16	1.300	1.300	1.290	1.290	0.792	84,500
2021-12-15	1.300	1.300	1.300	1.300	0.798	240,000
2021-12-14	1.300	1.300	1.270	1.290	0.792	600,000
2021-12-13	1.290	1.300	1.280	1.290	0.792	1,824,500
2021-12-10	1.300	1.300	1.260	1.260	0.773	240,000
2021-12-09	1.300	1.300	1.300	1.300	0.798	20,000
2021-12-08	1.300	1.320	1.280	1.290	0.792	1,120,000
2021-12-07	1.280	1.300	1.280	1.300	0.798	695,060
2021-12-06	1.300	1.320	1.280	1.280	0.786	760,000
2021-12-03	1.280	1.330	1.270	1.330	0.816	540,000
2021-12-02	1.260	1.270	1.260	1.270	0.779	100,000
2021-12-01	1.260	1.270	1.250	1.260	0.773	200,000
2021-11-30	1.260	1.260	1.240	1.250	0.767	460,000
2021-11-29	1.250	1.250	1.250	1.250	0.767	225,000
2021-11-26	1.260	1.280	1.250	1.250	0.767	340,000
2021-11-25	1.260	1.260	1.250	1.250	0.767	40,000
2021-11-24	1.240	1.260	1.240	1.260	0.773	160,000
2021-11-22	1.240	1.240	1.220	1.230	0.755	170,000
2021-11-19	1.220	1.230	1.210	1.230	0.755	380,000
2021-11-18	1.210	1.230	1.210	1.230	0.755	460,000
2021-11-17	1.230	1.240	1.210	1.240	0.761	670,375
2021-11-16	1.230	1.230	1.230	1.230	0.755	40,000
2021-11-15	1.230	1.230	1.220	1.230	0.755	656,000
2021-11-12	1.230	1.230	1.230	1.230	0.755	22,000
2021-11-11	1.240	1.240	1.240	1.240	0.761	40,000
2021-11-10	1.250	1.250	1.250	1.250	0.767	20,000
2021-11-09	1.220	1.240	1.220	1.240	0.761	364,000
2021-11-08	1.250	1.250	1.250	1.250	0.767	160,000
2021-11-05	1.230	1.230	1.230	1.230	0.755	121,372

← NewerPage 16 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.