APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.900	1.940	1.860	1.900	1.676	1,620,000
2025-10-28	1.950	1.950	1.810	1.880	1.659	4,480,000
2025-10-27	1.940	2.030	1.900	2.000	1.764	3,020,000
2025-10-24	2.050	2.050	1.890	1.940	1.712	3,821,000
2025-10-23	2.180	2.180	1.880	2.010	1.773	7,300,000
2025-10-22	2.120	2.160	2.030	2.090	1.844	8,509,533
2025-10-21	2.170	2.350	2.170	2.260	1.994	6,240,755
2025-10-20	2.180	2.190	2.110	2.160	1.906	5,167,000
2025-10-17	2.310	2.390	2.190	2.210	1.950	5,046,000
2025-10-16	2.350	2.350	2.230	2.280	2.012	4,515,000
2025-10-15	2.250	2.330	2.090	2.330	2.056	9,081,500
2025-10-14	2.480	2.520	2.200	2.200	1.941	18,872,939
2025-10-13	2.250	2.480	2.240	2.400	2.117	14,900,000
2025-10-10	2.300	2.330	2.190	2.240	1.976	15,707,870
2025-10-09	2.020	2.390	1.940	2.330	2.056	29,477,869
2025-10-08	1.940	2.070	1.910	1.970	1.738	6,008,581
2025-10-06	1.620	1.960	1.620	1.930	1.703	7,486,714
2025-10-03	1.670	1.670	1.610	1.620	1.429	601,341
2025-10-02	1.620	1.710	1.600	1.650	1.456	3,621,578
2025-09-30	1.580	1.630	1.580	1.620	1.429	2,800,000
2025-09-29	1.570	1.610	1.570	1.580	1.394	1,700,000
2025-09-26	1.510	1.550	1.510	1.540	1.359	240,000
2025-09-25	1.530	1.570	1.500	1.520	1.341	1,460,000
2025-09-24	1.520	1.530	1.510	1.520	1.341	444,000
2025-09-23	1.540	1.540	1.500	1.510	1.332	1,210,000
2025-09-22	1.520	1.570	1.510	1.560	1.376	1,560,000
2025-09-19	1.530	1.540	1.510	1.510	1.332	600,000
2025-09-18	1.540	1.550	1.520	1.520	1.341	600,000
2025-09-17	1.570	1.570	1.530	1.540	1.359	1,482,000
2025-09-16	1.600	1.630	1.590	1.590	1.403	700,225
2025-09-15	1.630	1.630	1.580	1.590	1.403	1,145,000
2025-09-12	1.590	1.700	1.590	1.620	1.429	2,080,225
2025-09-11	1.600	1.620	1.590	1.590	1.403	282,000
2025-09-10	1.580	1.620	1.580	1.590	1.403	1,600,000
2025-09-09	1.570	1.670	1.570	1.620	1.429	2,267,000
2025-09-08	1.570	1.590	1.560	1.590	1.403	1,273,000
2025-09-05	1.530	1.600	1.530	1.590	1.403	2,580,000
2025-09-04	1.600	1.600	1.500	1.500	1.323	3,940,000
2025-09-03	1.630	1.640	1.550	1.610	1.420	7,440,000
2025-09-02	1.660	1.680	1.610	1.670	1.473	2,840,000
2025-09-01	1.620	1.740	1.600	1.680	1.482	7,086,804
2025-08-29	1.570	1.710	1.570	1.700	1.500	2,631,342
2025-08-28	1.600	1.600	1.560	1.570	1.385	640,000
2025-08-27	1.560	1.680	1.560	1.620	1.429	2,412,268
2025-08-26	1.590	1.600	1.540	1.540	1.359	940,750
2025-08-25	1.590	1.640	1.580	1.620	1.429	2,271,650
2025-08-22	1.610	1.610	1.580	1.590	1.403	320,000
2025-08-21	1.550	1.610	1.550	1.610	1.420	3,486,365
2025-08-20	1.530	1.560	1.530	1.560	1.376	980,000
2025-08-19	1.550	1.560	1.520	1.540	1.359	900,000
2025-08-18	1.520	1.570	1.520	1.570	1.385	1,290,250
2025-08-15	1.590	1.590	1.540	1.540	1.359	1,390,660
2025-08-14	1.530	1.640	1.530	1.600	1.412	4,211,159
2025-08-13	1.470	1.560	1.470	1.530	1.350	4,089,777
2025-08-12	1.460	1.480	1.450	1.480	1.306	1,523,275
2025-08-11	1.420	1.490	1.420	1.470	1.297	2,792,125
2025-08-08	1.420	1.430	1.390	1.420	1.253	1,021,800
2025-08-07	1.400	1.400	1.390	1.390	1.226	320,000
2025-08-05	1.440	1.450	1.390	1.410	1.244	980,000
2025-08-04	1.320	1.450	1.320	1.450	1.279	2,502,000

← NewerPage 5 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.