APT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.500 | 4.880 | 4.440 | 4.720 | 4.521 | 4,006,000 |
| 2025-02-07 | 4.300 | 4.810 | 4.230 | 4.400 | 4.214 | 5,280,000 |
| 2025-02-06 | 3.730 | 4.250 | 3.680 | 4.230 | 4.051 | 3,838,000 |
| 2025-02-05 | 3.600 | 3.880 | 3.590 | 3.710 | 3.553 | 524,000 |
| 2025-02-04 | 3.510 | 3.850 | 3.510 | 3.570 | 3.419 | 685,000 |
| 2025-02-03 | 3.430 | 3.620 | 3.320 | 3.490 | 3.343 | 195,000 |
| 2025-01-28 | 3.500 | 3.510 | 3.450 | 3.510 | 3.362 | 75,000 |
| 2025-01-27 | 3.620 | 3.620 | 3.480 | 3.500 | 3.352 | 440,000 |
| 2025-01-24 | 3.390 | 3.660 | 3.390 | 3.610 | 3.458 | 597,000 |
| 2025-01-23 | 3.380 | 3.410 | 3.380 | 3.400 | 3.257 | 104,000 |
| 2025-01-22 | 3.460 | 3.510 | 3.320 | 3.380 | 3.237 | 174,000 |
| 2025-01-21 | 3.340 | 3.560 | 3.340 | 3.530 | 3.381 | 513,000 |
| 2025-01-20 | 3.200 | 3.460 | 3.200 | 3.340 | 3.199 | 262,000 |
| 2025-01-17 | 3.160 | 3.250 | 3.160 | 3.220 | 3.084 | 44,000 |
| 2025-01-16 | 3.200 | 3.250 | 3.170 | 3.210 | 3.075 | 158,000 |
| 2025-01-15 | 3.120 | 3.220 | 3.120 | 3.150 | 3.017 | 73,000 |
| 2025-01-14 | 3.100 | 3.190 | 3.100 | 3.190 | 3.055 | 126,000 |
| 2025-01-13 | 3.120 | 3.120 | 3.030 | 3.050 | 2.921 | 208,000 |
| 2025-01-10 | 3.160 | 3.230 | 3.110 | 3.120 | 2.988 | 138,000 |
| 2025-01-09 | 3.220 | 3.220 | 3.100 | 3.160 | 3.027 | 200,000 |
| 2025-01-08 | 3.120 | 3.300 | 3.120 | 3.220 | 3.084 | 67,000 |
| 2025-01-07 | 3.130 | 3.280 | 3.110 | 3.250 | 3.113 | 61,000 |
| 2025-01-06 | 3.310 | 3.310 | 3.100 | 3.280 | 3.142 | 391,000 |
| 2025-01-03 | 3.350 | 3.400 | 3.310 | 3.310 | 3.170 | 267,000 |
| 2025-01-02 | 3.500 | 3.520 | 3.350 | 3.400 | 3.257 | 218,000 |
| 2024-12-31 | 3.540 | 3.580 | 3.520 | 3.520 | 3.371 | 197,000 |
| 2024-12-30 | 3.650 | 3.650 | 3.550 | 3.550 | 3.400 | 364,000 |
| 2024-12-27 | 3.680 | 3.800 | 3.480 | 3.650 | 3.496 | 1,022,000 |
| 2024-12-24 | 3.780 | 3.850 | 3.540 | 3.680 | 3.525 | 1,285,000 |
| 2024-12-23 | 3.300 | 3.760 | 3.300 | 3.760 | 3.601 | 2,691,000 |
| 2024-12-20 | 2.960 | 3.410 | 2.960 | 3.300 | 3.161 | 1,207,000 |
| 2024-12-19 | 3.170 | 3.170 | 2.970 | 3.020 | 2.893 | 400,000 |
| 2024-12-18 | 3.340 | 3.340 | 3.150 | 3.170 | 3.036 | 520,000 |
| 2024-12-17 | 3.020 | 3.360 | 2.820 | 3.340 | 3.199 | 1,656,000 |
| 2024-12-16 | 3.150 | 3.150 | 3.000 | 3.020 | 2.893 | 587,000 |
| 2024-12-13 | 3.390 | 3.390 | 3.150 | 3.170 | 3.036 | 1,121,000 |
| 2024-12-12 | 3.450 | 3.550 | 3.350 | 3.390 | 3.247 | 1,122,800 |
| 2024-12-11 | 3.510 | 3.550 | 3.430 | 3.500 | 3.352 | 666,000 |
| 2024-12-10 | 3.570 | 3.660 | 3.490 | 3.510 | 3.362 | 1,155,000 |
| 2024-12-09 | 3.660 | 3.660 | 3.520 | 3.540 | 3.391 | 896,000 |
| 2024-12-06 | 3.730 | 3.730 | 3.640 | 3.660 | 3.506 | 430,000 |
| 2024-12-05 | 3.740 | 3.790 | 3.620 | 3.730 | 3.573 | 545,000 |
| 2024-12-04 | 3.690 | 3.820 | 3.670 | 3.740 | 3.582 | 482,000 |
| 2024-12-03 | 3.860 | 3.860 | 3.690 | 3.690 | 3.534 | 438,000 |
| 2024-12-02 | 3.800 | 3.930 | 3.700 | 3.760 | 3.601 | 687,000 |
| 2024-11-29 | 3.720 | 3.830 | 3.680 | 3.700 | 3.544 | 827,000 |
| 2024-11-28 | 3.780 | 3.850 | 3.620 | 3.790 | 3.630 | 600,000 |
| 2024-11-27 | 3.840 | 3.930 | 3.740 | 3.810 | 3.649 | 1,120,000 |
| 2024-11-26 | 3.560 | 3.980 | 3.540 | 3.830 | 3.668 | 2,783,000 |
| 2024-11-25 | 3.640 | 3.650 | 3.340 | 3.560 | 3.410 | 1,918,000 |
| 2024-11-22 | 3.740 | 3.790 | 3.600 | 3.640 | 3.486 | 1,622,000 |
| 2024-11-21 | 3.750 | 3.920 | 3.710 | 3.750 | 3.592 | 1,032,000 |
| 2024-11-20 | 3.810 | 4.100 | 3.610 | 3.870 | 3.707 | 3,017,200 |
| 2024-11-19 | 4.130 | 4.250 | 3.780 | 3.800 | 3.640 | 4,417,000 |
| 2024-11-18 | 4.500 | 4.650 | 4.040 | 4.130 | 3.956 | 4,533,000 |
| 2024-11-15 | 4.950 | 4.950 | 4.500 | 4.520 | 4.329 | 2,313,000 |
| 2024-11-14 | 4.960 | 5.100 | 4.750 | 4.790 | 4.588 | 3,069,000 |
| 2024-11-13 | 4.590 | 5.100 | 4.480 | 5.010 | 4.799 | 8,153,000 |
| 2024-11-12 | 5.300 | 5.450 | 4.250 | 4.590 | 4.396 | 10,906,676 |
| 2024-11-11 | 5.050 | 5.950 | 5.050 | 5.270 | 5.048 | 20,260,998 |
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.