APT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.440	2.460	2.430	2.440	2.389	25,000
2026-01-27	2.530	2.580	2.470	2.470	2.418	59,000
2026-01-26	2.500	2.540	2.410	2.500	2.448	23,000
2026-01-23	2.520	2.560	2.480	2.550	2.497	120,000
2026-01-22	2.500	2.550	2.490	2.500	2.448	50,000
2026-01-21	2.510	2.550	2.490	2.500	2.448	19,000
2026-01-20	2.600	2.600	2.500	2.500	2.448	35,000
2026-01-19	2.550	2.560	2.550	2.550	2.497	10,000
2026-01-16	2.520	2.600	2.520	2.550	2.497	109,000
2026-01-15	2.570	2.570	2.520	2.520	2.467	21,000
2026-01-14	2.510	2.570	2.490	2.570	2.516	103,000
2026-01-13	2.700	2.700	2.510	2.510	2.458	92,000
2026-01-12	2.710	2.750	2.580	2.650	2.595	281,000
2026-01-09	2.800	2.800	2.750	2.750	2.693	7,000
2026-01-08	2.790	2.800	2.730	2.800	2.742	66,000
2026-01-07	2.780	2.790	2.780	2.790	2.732	407,000
2026-01-06	2.790	2.900	2.790	2.790	2.732	114,000
2026-01-05	2.820	2.820	2.790	2.790	2.732	62,000
2026-01-02	2.830	2.860	2.820	2.820	2.761	64,000
2025-12-31	2.860	2.920	2.840	2.840	2.781	6,000
2025-12-30	2.860	2.860	2.860	2.860	2.800	8,000
2025-12-29	2.880	2.880	2.800	2.860	2.800	45,000
2025-12-24	2.880	2.880	2.880	2.880	2.820	0
2025-12-23	2.800	2.910	2.800	2.880	2.820	21,000
2025-12-22	2.950	2.950	2.800	2.820	2.761	38,000
2025-12-19	2.900	2.950	2.900	2.950	2.888	42,000
2025-12-18	2.830	2.930	2.830	2.920	2.859	78,000
2025-12-17	2.850	2.850	2.850	2.850	2.790	9,000
2025-12-16	2.700	2.830	2.680	2.830	2.771	10,000
2025-12-15	2.930	2.930	2.920	2.920	2.859	29,000
2025-12-12	2.970	2.970	2.950	2.950	2.888	68,000
2025-12-11	2.970	2.970	2.960	2.960	2.898	27,000
2025-12-10	2.970	2.970	2.970	2.970	2.908	0
2025-12-09	2.930	3.000	2.930	2.980	2.918	75,000
2025-12-08	2.900	2.910	2.900	2.910	2.849	67,000
2025-12-05	2.890	2.960	2.890	2.900	2.839	422,000
2025-12-04	2.850	2.900	2.810	2.830	2.771	40,000
2025-12-03	2.820	2.820	2.820	2.820	2.761	1,000
2025-12-02	2.870	2.900	2.820	2.820	2.761	29,000
2025-12-01	2.860	2.900	2.860	2.860	2.800	87,000
2025-11-28	2.850	2.900	2.850	2.860	2.800	69,000
2025-11-27	2.900	2.900	2.880	2.880	2.820	9,000
2025-11-26	2.860	2.900	2.850	2.850	2.790	7,000
2025-11-25	2.950	2.950	2.830	2.840	2.781	54,000
2025-11-24	2.820	2.870	2.820	2.820	2.761	45,000
2025-11-21	2.880	2.890	2.810	2.820	2.761	207,000
2025-11-20	2.910	2.960	2.880	2.880	2.820	238,000
2025-11-19	2.900	2.960	2.880	2.920	2.859	151,000
2025-11-18	2.960	2.960	2.960	2.960	2.898	3,000
2025-11-17	3.010	3.010	2.970	2.970	2.908	122,000
2025-11-14	3.050	3.130	3.000	3.010	2.947	206,000
2025-11-13	3.180	3.180	3.000	3.050	2.986	189,000
2025-11-12	3.080	3.080	3.040	3.040	2.976	18,000
2025-11-11	3.100	3.100	3.080	3.080	3.016	60,000
2025-11-10	3.090	3.110	3.090	3.100	3.035	44,000
2025-11-07	3.130	3.130	3.090	3.090	3.025	21,000
2025-11-06	3.180	3.260	3.150	3.260	3.192	22,000
2025-11-05	3.130	3.190	3.090	3.180	3.114	100,000
2025-11-04	3.060	3.200	3.060	3.130	3.065	250,000
2025-11-03	3.030	3.150	3.030	3.080	3.016	148,000

← NewerPage 4 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.