APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.250	1.270	1.170	1.170	1.032	1,862,000
2025-04-17	1.160	1.250	1.140	1.200	1.059	3,015,107
2025-04-16	1.120	1.200	1.080	1.120	0.988	941,321
2025-04-15	1.050	1.100	1.050	1.100	0.970	640,000
2025-04-14	1.030	1.030	1.030	1.030	0.909	81,500
2025-04-11	0.980	1.020	0.980	1.010	0.891	81,500
2025-04-10	0.960	1.070	0.960	0.960	0.847	2
2025-04-09	0.990	0.990	0.940	0.960	0.847	80,000
2025-04-07	1.050	1.050	0.940	0.980	0.865	580,000
2025-04-03	1.080	1.130	1.070	1.070	0.944	101,353
2025-04-02	1.120	1.120	1.070	1.080	0.953	621,350
2025-03-14	1.050	1.150	1.040	1.070	0.944	851,307
2025-03-13	1.050	1.050	1.040	1.040	0.918	120,000
2025-03-12	1.040	1.040	1.040	1.040	0.918	100,000
2025-03-11	1.020	1.020	1.020	1.020	0.900	223,000
2025-03-10	1.020	1.040	1.020	1.040	0.918	44,000
2025-03-06	1.060	1.060	1.050	1.050	0.926	23,049
2025-03-05	1.030	1.040	1.020	1.030	0.909	2,250
2025-03-03	1.030	1.030	1.030	1.030	0.909	600,000
2025-02-28	1.030	1.030	1.000	1.030	0.909	144,000
2025-02-27	1.040	1.040	1.020	1.030	0.909	160,000
2025-02-26	1.040	1.040	1.040	1.040	0.918	100,000
2025-02-25	1.010	1.050	0.990	1.040	0.918	340,000
2025-02-24	1.000	1.010	1.000	1.010	0.891	200,000
2025-02-21	1.030	1.040	1.020	1.020	0.900	320,000
2025-02-20	1.020	1.050	1.020	1.050	0.926	440,000
2025-02-19	1.040	1.040	1.030	1.030	0.909	130,000
2025-02-18	1.050	1.050	1.020	1.020	0.900	100,000
2025-02-17	1.060	1.060	1.010	1.020	0.900	220,000
2025-02-14	1.030	1.030	1.030	1.030	0.909	103,750
2025-02-13	1.020	1.020	1.010	1.010	0.891	160,000
2025-02-12	1.000	1.020	1.000	1.010	0.891	240,340
2025-02-11	0.990	0.990	0.990	0.990	0.873	100,450
2025-02-10	0.950	0.990	0.950	0.990	0.873	342,812
2025-02-07	0.950	0.950	0.950	0.950	0.838	20,450
2025-02-06	0.960	0.970	0.940	0.960	0.847	18,000
2025-02-05	0.960	0.960	0.960	0.960	0.847	60,000
2025-02-04	0.960	0.960	0.960	0.960	0.847	40,000
2025-01-27	0.940	0.950	0.940	0.940	0.829	140,000
2025-01-24	0.950	0.950	0.950	0.950	0.838	20,000
2025-01-22	0.940	0.940	0.940	0.940	0.829	26,750
2025-01-17	0.940	0.950	0.940	0.940	0.829	80,000
2025-01-14	0.940	0.970	0.940	0.950	0.838	100,000
2025-01-13	0.940	0.940	0.930	0.930	0.821	40,000
2025-01-10	0.950	0.950	0.950	0.950	0.838	20,000
2025-01-06	0.950	0.950	0.950	0.950	0.838	40,075
2025-01-02	0.950	0.950	0.950	0.950	0.838	20,000
2024-12-31	0.950	0.960	0.950	0.960	0.847	100,750
2024-12-30	0.950	0.950	0.940	0.950	0.838	306,035
2024-12-27	0.950	0.950	0.950	0.950	0.838	21,500
2024-12-24	0.950	0.950	0.950	0.950	0.838	58,774
2024-12-20	0.950	0.950	0.950	0.950	0.838	20,000
2024-12-19	0.960	0.960	0.950	0.950	0.838	380,000
2024-12-18	0.910	0.950	0.910	0.950	0.838	240,000
2024-12-17	0.920	0.930	0.920	0.930	0.821	264,500
2024-12-16	0.910	0.920	0.910	0.920	0.812	292,580
2024-12-13	0.940	0.940	0.920	0.920	0.812	684,000
2024-12-12	0.960	0.960	0.950	0.950	0.838	160,000
2024-12-11	0.960	0.980	0.960	0.970	0.856	63,300
2024-12-10	0.970	0.970	0.970	0.970	0.856	200,000

← NewerPage 7 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.