APT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.580	1.580	1.580	1.580	1.580	4,000
2026-07-28	1.610	1.620	1.580	1.580	1.580	77,000
2026-07-27	1.620	1.630	1.590	1.590	1.590	104,000
2026-07-24	1.650	1.790	1.610	1.620	1.620	79,000
2026-07-23	1.730	1.800	1.610	1.660	1.660	215,000
2026-07-22	1.720	1.850	1.650	1.680	1.680	190,000
2026-07-21	1.870	1.870	1.870	1.870	1.870	3,000
2026-07-20	1.770	1.880	1.770	1.860	1.860	108,000
2026-07-17	1.920	1.920	1.800	1.830	1.830	64,000
2026-07-16	1.950	1.950	1.930	1.930	1.930	26,000
2026-07-15	1.900	1.950	1.900	1.940	1.940	8,000
2026-07-14	2.000	2.000	1.870	1.870	1.870	172,000
2026-07-13	2.000	2.020	1.930	2.020	2.020	31,000
2026-07-10	2.000	2.050	1.990	1.990	1.990	26,000
2026-07-09	1.970	2.050	1.970	2.050	2.050	7,000
2026-07-08	1.970	2.000	1.970	1.970	1.970	58,000
2026-07-07	2.070	2.070	2.010	2.010	2.010	9,000
2026-07-06	2.090	2.090	2.080	2.080	2.080	12,000
2026-07-03	2.050	2.100	2.050	2.090	2.090	40,000
2026-07-02	2.160	2.160	1.990	1.990	1.990	68,000
2026-06-30	2.200	2.220	2.130	2.170	2.170	21,000
2026-06-29	2.120	2.350	2.120	2.290	2.290	22,000
2026-06-26	2.170	2.170	2.170	2.170	2.170	9,000
2026-06-25	2.160	2.160	2.160	2.160	2.160	0
2026-06-24	2.170	2.170	2.160	2.160	2.160	68,000
2026-06-23	2.200	2.210	2.170	2.170	2.170	98,000
2026-06-22	2.160	2.200	2.160	2.200	2.200	23,000
2026-06-18	2.260	2.260	2.260	2.260	2.260	0
2026-06-17	2.150	2.370	2.140	2.310	2.310	28,000
2026-06-16	2.170	2.180	2.170	2.180	2.180	2,000
2026-06-15	2.210	2.210	2.160	2.160	2.160	101,000
2026-06-12	2.270	2.270	2.150	2.200	2.154	150,000
2026-06-11	2.190	2.190	2.180	2.190	2.144	16,000
2026-06-10	2.190	2.200	2.160	2.190	2.144	71,000
2026-06-09	2.400	2.440	2.150	2.300	2.252	135,000
2026-06-08	2.350	2.350	2.350	2.350	2.301	28,000
2026-06-05	2.350	2.380	2.350	2.350	2.301	34,000
2026-06-04	2.400	2.400	2.400	2.400	2.350	100,000
2026-06-03	2.330	2.400	2.330	2.400	2.350	55,000
2026-06-02	2.400	2.400	2.400	2.400	2.350	20,000
2026-06-01	2.400	2.400	2.390	2.400	2.350	183,000
2026-05-29	2.390	2.450	2.390	2.390	2.340	261,000
2026-05-28	2.400	2.400	2.390	2.390	2.340	57,000
2026-05-27	2.400	2.400	2.370	2.370	2.320	402,000
2026-05-26	2.400	2.400	2.370	2.370	2.320	114,000
2026-05-22	2.250	2.410	2.250	2.390	2.340	190,000
2026-05-21	2.400	2.400	2.330	2.330	2.281	204,000
2026-05-20	2.370	2.390	2.370	2.380	2.330	25,000
2026-05-19	2.370	2.370	2.270	2.370	2.320	239,000
2026-05-18	2.380	2.390	2.380	2.380	2.330	7,000
2026-05-15	2.380	2.390	2.380	2.380	2.330	126,000
2026-05-14	2.320	2.400	2.220	2.390	2.340	47,000
2026-05-13	2.300	2.320	2.300	2.320	2.272	30,000
2026-05-12	2.300	2.320	2.300	2.320	2.272	152,000
2026-05-11	2.320	2.340	2.260	2.340	2.291	43,000
2026-05-08	2.390	2.390	2.300	2.300	2.252	135,000
2026-05-07	2.350	2.400	2.350	2.390	2.340	190,000
2026-05-06	2.320	2.350	2.300	2.300	2.252	87,000
2026-05-05	2.280	2.340	2.280	2.300	2.252	25,000
2026-05-04	2.300	2.350	2.250	2.280	2.232	60,000

← NewerPage 2 of 9 · 481 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0460 HKD
2025-06-12	0.0740 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.