APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	0.970	0.970	0.960	0.960	0.847	720,000
2024-12-06	0.960	0.960	0.950	0.960	0.847	100,000
2024-12-04	0.970	1.000	0.970	0.980	0.865	180,000
2024-12-03	0.990	1.000	0.970	1.000	0.882	280,000
2024-11-29	0.990	0.990	0.970	0.990	0.873	140,000
2024-11-28	0.980	1.000	0.970	0.970	0.856	120,000
2024-11-27	0.970	0.970	0.970	0.970	0.856	40,000
2024-11-26	0.960	0.980	0.960	0.960	0.847	360,000
2024-11-25	0.960	0.970	0.960	0.960	0.847	240,000
2024-11-22	0.960	0.960	0.960	0.960	0.847	85,750
2024-11-21	1.000	1.000	0.960	0.980	0.865	160,000
2024-11-20	1.080	1.090	1.080	1.090	0.873	160,000
2024-11-19	1.100	1.100	1.070	1.080	0.865	185,000
2024-11-18	1.060	1.080	1.050	1.070	0.857	1,178,382
2024-11-15	1.070	1.070	1.050	1.070	0.857	20,000
2024-11-14	1.070	1.070	1.070	1.070	0.857	80,000
2024-11-13	1.040	1.070	1.040	1.070	0.857	460,000
2024-11-12	1.050	1.050	1.030	1.030	0.825	660,450
2024-11-08	1.090	1.090	1.090	1.090	0.873	100,000
2024-11-07	1.060	1.090	1.050	1.090	0.873	1,220,000
2024-11-06	1.070	1.070	1.060	1.070	0.857	140,000
2024-11-05	1.100	1.100	1.050	1.090	0.873	100,750
2024-11-04	1.090	1.090	1.090	1.090	0.873	80,000
2024-11-01	1.070	1.090	1.070	1.090	0.873	160,000
2024-10-31	1.080	1.090	1.080	1.080	0.865	240,000
2024-10-30	1.080	1.080	1.080	1.080	0.865	100,000
2024-10-28	1.080	1.080	1.080	1.080	0.865	80,000
2024-10-25	1.080	1.090	1.080	1.080	0.865	200,000
2024-10-24	1.070	1.080	1.070	1.080	0.865	40,450
2024-10-23	1.070	1.080	1.070	1.070	0.857	80,000
2024-10-22	1.060	1.060	1.050	1.050	0.841	220,000
2024-10-21	1.080	1.080	1.060	1.060	0.849	80,000
2024-10-18	1.080	1.080	1.070	1.080	0.865	700,912
2024-10-17	1.100	1.100	1.100	1.100	0.881	20,000
2024-10-16	1.100	1.100	1.100	1.100	0.881	112,000
2024-10-15	1.060	1.100	1.060	1.070	0.857	506,588
2024-10-14	1.060	1.060	1.040	1.040	0.833	51,000
2024-10-10	1.050	1.060	1.020	1.060	0.849	300,000
2024-10-09	1.080	1.080	1.050	1.050	0.841	190,000
2024-10-08	1.110	1.110	1.070	1.070	0.857	460,000
2024-10-07	1.090	1.120	1.080	1.120	0.897	1,372,000
2024-10-04	1.060	1.080	1.040	1.070	0.857	436,000
2024-10-03	1.050	1.050	1.030	1.030	0.825	163,000
2024-10-02	1.060	1.070	1.030	1.050	0.841	783,000
2024-09-30	1.020	1.050	1.010	1.040	0.833	879,450
2024-09-27	1.030	1.040	1.020	1.020	0.817	1,210,000
2024-09-26	1.010	1.030	1.000	1.020	0.817	720,650
2024-09-25	0.990	0.990	0.990	0.990	0.793	370,000
2024-09-24	0.990	0.990	0.980	0.980	0.785	100,000
2024-09-23	0.970	1.000	0.970	0.980	0.785	860,000
2024-09-20	0.960	0.970	0.960	0.970	0.777	380,000
2024-09-19	0.930	0.960	0.930	0.950	0.761	801,000
2024-09-17	0.930	0.930	0.930	0.930	0.745	240,000
2024-09-16	0.930	0.930	0.930	0.930	0.745	60,000
2024-09-12	0.920	0.930	0.920	0.930	0.745	140,000
2024-09-11	0.920	0.920	0.920	0.920	0.737	40,000
2024-09-10	0.940	0.940	0.910	0.940	0.753	110
2024-09-05	0.940	0.940	0.910	0.940	0.753	75
2024-09-03	0.930	0.940	0.930	0.940	0.753	140,350
2024-09-02	0.950	0.950	0.940	0.940	0.753	242,250

← NewerPage 8 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.