APT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.140 | 3.470 | 3.140 | 3.470 | 3.324 | 388,000 |
| 2025-05-09 | 3.280 | 3.380 | 3.280 | 3.340 | 3.199 | 73,000 |
| 2025-05-08 | 3.330 | 3.600 | 3.330 | 3.400 | 3.257 | 187,000 |
| 2025-05-07 | 3.340 | 3.380 | 3.270 | 3.330 | 3.189 | 134,000 |
| 2025-05-06 | 3.200 | 3.490 | 3.200 | 3.300 | 3.161 | 375,000 |
| 2025-05-02 | 3.110 | 3.250 | 3.060 | 3.200 | 3.065 | 129,000 |
| 2025-04-30 | 3.130 | 3.130 | 3.090 | 3.100 | 2.969 | 30,000 |
| 2025-04-29 | 3.080 | 3.130 | 3.080 | 3.130 | 2.998 | 30,000 |
| 2025-04-28 | 3.150 | 3.150 | 3.120 | 3.130 | 2.998 | 51,000 |
| 2025-04-25 | 3.130 | 3.160 | 3.130 | 3.160 | 3.027 | 29,000 |
| 2025-04-24 | 3.160 | 3.210 | 3.110 | 3.120 | 2.988 | 110,000 |
| 2025-04-23 | 3.000 | 3.140 | 3.000 | 3.100 | 2.969 | 127,000 |
| 2025-04-22 | 2.990 | 3.010 | 2.800 | 2.960 | 2.835 | 87,000 |
| 2025-04-17 | 2.980 | 2.990 | 2.980 | 2.990 | 2.864 | 15,000 |
| 2025-04-16 | 2.900 | 3.190 | 2.900 | 2.990 | 2.864 | 50,000 |
| 2025-04-15 | 3.200 | 3.200 | 3.100 | 3.120 | 2.988 | 25,000 |
| 2025-04-14 | 3.100 | 3.320 | 3.100 | 3.200 | 3.065 | 170,000 |
| 2025-04-11 | 3.100 | 3.150 | 3.100 | 3.100 | 2.969 | 51,000 |
| 2025-04-10 | 3.160 | 3.200 | 3.100 | 3.100 | 2.969 | 240,000 |
| 2025-04-09 | 3.060 | 3.060 | 2.760 | 3.030 | 2.902 | 210,000 |
| 2025-04-08 | 2.930 | 3.160 | 2.930 | 3.060 | 2.931 | 443,000 |
| 2025-04-07 | 3.110 | 3.300 | 2.920 | 2.980 | 2.854 | 621,000 |
| 2025-04-03 | 3.410 | 3.520 | 3.410 | 3.450 | 3.304 | 234,000 |
| 2025-04-02 | 3.740 | 3.740 | 3.580 | 3.600 | 3.448 | 196,000 |
| 2025-04-01 | 3.630 | 3.740 | 3.610 | 3.740 | 3.582 | 181,000 |
| 2025-03-31 | 3.610 | 3.650 | 3.500 | 3.600 | 3.448 | 311,000 |
| 2025-03-28 | 3.790 | 3.790 | 3.600 | 3.650 | 3.496 | 295,000 |
| 2025-03-27 | 3.890 | 3.890 | 3.760 | 3.770 | 3.611 | 366,000 |
| 2025-03-26 | 3.800 | 3.900 | 3.780 | 3.890 | 3.726 | 118,000 |
| 2025-03-25 | 3.910 | 3.920 | 3.780 | 3.790 | 3.630 | 356,000 |
| 2025-03-24 | 4.030 | 4.050 | 3.870 | 3.920 | 3.755 | 300,000 |
| 2025-03-21 | 4.110 | 4.300 | 4.020 | 4.080 | 3.908 | 608,000 |
| 2025-03-20 | 4.190 | 4.200 | 4.110 | 4.200 | 4.023 | 136,000 |
| 2025-03-19 | 4.230 | 4.330 | 4.160 | 4.190 | 4.013 | 711,000 |
| 2025-03-18 | 4.400 | 4.400 | 4.060 | 4.160 | 3.984 | 677,000 |
| 2025-03-17 | 4.160 | 4.340 | 4.160 | 4.340 | 4.157 | 471,000 |
| 2025-03-14 | 4.110 | 4.150 | 4.050 | 4.140 | 3.965 | 180,000 |
| 2025-03-13 | 4.190 | 4.190 | 4.100 | 4.110 | 3.937 | 98,000 |
| 2025-03-12 | 4.180 | 4.340 | 4.090 | 4.190 | 4.013 | 751,000 |
| 2025-03-11 | 4.160 | 4.250 | 4.080 | 4.240 | 4.061 | 434,000 |
| 2025-03-10 | 4.110 | 4.280 | 4.110 | 4.170 | 3.994 | 310,000 |
| 2025-03-07 | 4.200 | 4.330 | 4.100 | 4.160 | 3.984 | 820,000 |
| 2025-03-06 | 4.780 | 4.780 | 4.040 | 4.200 | 4.023 | 2,831,000 |
| 2025-03-05 | 4.070 | 4.780 | 4.070 | 4.640 | 4.444 | 3,213,800 |
| 2025-03-04 | 4.070 | 4.100 | 3.890 | 4.070 | 3.898 | 333,000 |
| 2025-03-03 | 3.840 | 4.070 | 3.840 | 4.070 | 3.898 | 676,000 |
| 2025-02-28 | 3.730 | 3.840 | 3.730 | 3.840 | 3.678 | 936,000 |
| 2025-02-27 | 3.900 | 3.900 | 3.730 | 3.770 | 3.611 | 821,000 |
| 2025-02-26 | 3.890 | 3.970 | 3.800 | 3.940 | 3.774 | 822,000 |
| 2025-02-25 | 3.950 | 4.050 | 3.760 | 3.910 | 3.745 | 796,000 |
| 2025-02-24 | 4.200 | 4.200 | 3.950 | 3.970 | 3.802 | 995,000 |
| 2025-02-21 | 4.130 | 4.280 | 4.100 | 4.160 | 3.984 | 521,000 |
| 2025-02-20 | 4.150 | 4.190 | 4.080 | 4.130 | 3.956 | 299,000 |
| 2025-02-19 | 4.170 | 4.270 | 4.080 | 4.200 | 4.023 | 419,000 |
| 2025-02-18 | 4.270 | 4.410 | 4.160 | 4.290 | 4.109 | 728,000 |
| 2025-02-17 | 4.470 | 4.480 | 4.180 | 4.270 | 4.090 | 900,000 |
| 2025-02-14 | 4.230 | 4.390 | 4.230 | 4.370 | 4.186 | 890,000 |
| 2025-02-13 | 4.380 | 4.500 | 4.180 | 4.220 | 4.042 | 959,000 |
| 2025-02-12 | 4.510 | 4.600 | 4.360 | 4.440 | 4.253 | 1,833,000 |
| 2025-02-11 | 4.660 | 4.730 | 4.410 | 4.500 | 4.310 | 1,616,000 |
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.