APT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.250	2.250	2.170	2.170	2.125	38,000
2026-04-29	2.170	2.250	2.090	2.200	2.154	586,000
2026-04-28	2.200	2.230	2.080	2.170	2.125	75,000
2026-04-27	2.030	2.200	2.000	2.190	2.144	817,000
2026-04-24	2.100	2.100	2.010	2.080	2.037	58,000
2026-04-23	2.060	2.100	2.050	2.100	2.056	144,000
2026-04-22	2.050	2.130	2.050	2.090	2.046	143,000
2026-04-21	2.080	2.120	2.080	2.080	2.037	134,000
2026-04-20	2.030	2.130	2.030	2.070	2.027	197,000
2026-04-17	2.050	2.080	2.000	2.030	1.988	152,000
2026-04-16	2.380	2.380	1.850	2.000	1.958	1,693,000
2026-04-15	2.370	2.370	2.360	2.360	2.311	3,000
2026-04-14	2.360	2.360	2.360	2.360	2.311	7,000
2026-04-13	2.290	2.370	2.270	2.370	2.320	21,000
2026-04-10	2.300	2.300	2.280	2.280	2.232	40,000
2026-04-09	2.360	2.420	2.360	2.400	2.350	17,000
2026-04-08	2.360	2.430	2.360	2.360	2.311	154,000
2026-04-02	2.270	2.360	2.160	2.360	2.311	80,000
2026-04-01	2.390	2.390	2.220	2.270	2.223	39,000
2026-03-31	2.410	2.410	2.180	2.340	2.291	25,000
2026-03-30	2.200	2.310	2.090	2.310	2.262	129,000
2026-03-27	2.410	2.410	2.180	2.270	2.223	115,000
2026-03-26	2.300	2.300	2.130	2.280	2.232	20,000
2026-03-25	2.260	2.310	2.260	2.300	2.252	25,000
2026-03-24	2.150	2.290	2.150	2.270	2.223	8,000
2026-03-23	2.190	2.190	2.140	2.140	2.095	18,000
2026-03-20	2.280	2.300	2.280	2.300	2.252	38,000
2026-03-19	2.200	2.350	2.200	2.300	2.252	34,000
2026-03-18	2.230	2.300	2.100	2.280	2.232	167,000
2026-03-17	2.200	2.250	2.110	2.230	2.183	51,000
2026-03-16	2.220	2.350	2.200	2.200	2.154	56,000
2026-03-13	2.250	2.250	2.240	2.250	2.203	48,000
2026-03-12	2.270	2.270	2.250	2.250	2.203	10,000
2026-03-11	2.250	2.280	2.250	2.270	2.223	38,000
2026-03-10	2.250	2.350	2.250	2.350	2.301	19,000
2026-03-09	2.220	2.240	2.210	2.240	2.193	4,000
2026-03-06	2.500	2.500	2.250	2.400	2.350	184,000
2026-03-05	2.500	2.520	2.430	2.430	2.379	55,000
2026-03-04	2.440	2.450	2.430	2.430	2.379	10,000
2026-03-03	2.500	2.500	2.480	2.480	2.428	45,000
2026-03-02	2.300	2.570	2.300	2.500	2.448	162,000
2026-02-27	2.500	2.500	2.470	2.470	2.418	26,000
2026-02-26	2.550	2.550	2.400	2.400	2.350	36,000
2026-02-25	2.500	2.500	2.490	2.490	2.438	48,000
2026-02-24	2.480	2.490	2.480	2.490	2.438	29,000
2026-02-23	2.500	2.500	2.450	2.450	2.399	29,000
2026-02-20	2.380	2.450	2.360	2.430	2.379	53,000
2026-02-16	2.320	2.400	2.320	2.370	2.320	11,000
2026-02-13	2.230	2.300	2.230	2.300	2.252	234,000
2026-02-12	2.190	2.280	2.130	2.270	2.223	177,000
2026-02-11	2.390	2.480	2.080	2.290	2.242	1,325,000
2026-02-10	2.360	2.490	2.360	2.390	2.340	45,000
2026-02-09	2.420	2.500	2.360	2.360	2.311	107,000
2026-02-06	2.400	2.470	2.340	2.340	2.291	100,000
2026-02-05	2.450	2.450	2.400	2.400	2.350	26,000
2026-02-04	2.420	2.500	2.400	2.400	2.350	21,000
2026-02-03	2.410	2.460	2.400	2.410	2.360	48,000
2026-02-02	2.430	2.540	2.380	2.380	2.330	127,000
2026-01-30	2.410	2.540	2.410	2.420	2.369	14,000
2026-01-29	2.450	2.500	2.450	2.470	2.418	39,000

← NewerPage 3 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.