APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.330	1.350	1.310	1.320	1.165	460,000
2025-07-31	1.360	1.360	1.310	1.310	1.156	586,172
2025-07-30	1.360	1.420	1.330	1.360	1.200	1,673,549
2025-07-29	1.320	1.380	1.290	1.360	1.200	2,323,079
2025-07-28	1.300	1.320	1.300	1.300	1.147	1,410,000
2025-07-25	1.260	1.290	1.260	1.290	1.138	308,000
2025-07-24	1.270	1.300	1.260	1.270	1.120	731,107
2025-07-23	1.250	1.350	1.250	1.270	1.120	1,420,000
2025-07-22	1.230	1.250	1.220	1.250	1.103	520,000
2025-07-21	1.210	1.230	1.200	1.230	1.085	630,000
2025-07-18	1.180	1.180	1.170	1.180	1.041	100,000
2025-07-17	1.190	1.190	1.160	1.180	1.041	400,000
2025-07-16	1.200	1.200	1.150	1.170	1.032	1,860,000
2025-07-15	1.200	1.200	1.200	1.200	1.059	62,000
2025-07-14	1.230	1.240	1.200	1.200	1.059	320,000
2025-07-11	1.230	1.240	1.220	1.230	1.085	382,000
2025-07-10	1.180	1.220	1.180	1.220	1.076	360,166
2025-07-09	1.150	1.180	1.150	1.180	1.041	60,000
2025-07-08	1.180	1.180	1.150	1.170	1.032	1,700,000
2025-07-07	1.210	1.210	1.180	1.180	1.041	440,900
2025-07-04	1.200	1.210	1.190	1.210	1.068	80,000
2025-07-03	1.250	1.250	1.150	1.210	1.068	604,366
2025-07-02	1.220	1.230	1.210	1.220	1.076	1,386,000
2025-06-30	1.240	1.240	1.190	1.230	1.085	320,000
2025-06-27	1.220	1.240	1.220	1.240	1.094	364,000
2025-06-26	1.210	1.250	1.200	1.250	1.103	520,000
2025-06-25	1.190	1.200	1.170	1.200	1.059	1,000,450
2025-06-24	1.300	1.300	1.200	1.200	1.059	1,690,750
2025-06-23	1.270	1.290	1.270	1.290	1.138	120,000
2025-06-20	1.290	1.300	1.270	1.270	1.120	390,575
2025-06-19	1.330	1.330	1.300	1.310	1.156	300,161
2025-06-18	1.330	1.360	1.320	1.350	1.191	211,263
2025-06-17	1.370	1.380	1.320	1.340	1.182	688,000
2025-06-16	1.390	1.390	1.350	1.380	1.218	891,500
2025-06-13	1.370	1.490	1.370	1.410	1.244	3,040,000
2025-06-12	1.320	1.420	1.320	1.360	1.200	1,144,500
2025-06-11	1.330	1.330	1.320	1.320	1.165	740,000
2025-06-10	1.300	1.350	1.270	1.320	1.165	1,034,250
2025-06-09	1.360	1.360	1.300	1.300	1.147	2,121,125
2025-06-06	1.370	1.510	1.330	1.350	1.191	2,460,000
2025-06-05	1.280	1.420	1.250	1.410	1.244	8,400,000
2025-06-04	1.260	1.260	1.250	1.250	1.103	170,750
2025-06-03	1.310	1.340	1.270	1.280	1.129	690,000
2025-06-02	1.230	1.370	1.220	1.310	1.156	2,661,542
2025-05-30	1.220	1.220	1.220	1.220	1.076	20,000
2025-05-29	1.220	1.220	1.220	1.220	1.076	142,250
2025-05-28	1.240	1.240	1.220	1.220	1.076	125,400
2025-05-27	1.190	1.200	1.180	1.200	1.059	500,000
2025-05-26	1.170	1.220	1.170	1.180	1.041	522,268
2025-05-23	1.140	1.150	1.140	1.140	1.006	231,629
2025-05-22	1.120	1.150	1.110	1.120	0.988	200,000
2025-05-21	1.120	1.120	1.120	1.120	0.988	220,000
2025-05-20	1.100	1.100	1.100	1.100	0.970	220,981
2025-05-02	1.090	1.100	1.080	1.100	0.970	105,400
2025-04-30	1.080	1.100	1.080	1.100	0.970	120,000
2025-04-29	1.100	1.100	1.090	1.090	0.962	145,000
2025-04-28	1.100	1.100	1.090	1.100	0.970	260,000
2025-04-25	1.100	1.100	1.080	1.080	0.953	240,000
2025-04-24	1.100	1.100	1.100	1.100	0.970	82,182
2025-04-23	1.130	1.130	1.100	1.100	0.970	855,000

← NewerPage 6 of 17 · 971 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.