Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.450	0.455	0.450	0.455	0.455	315,000
2024-08-08	0.445	0.450	0.445	0.450	0.450	280,000
2024-08-07	0.445	0.450	0.445	0.450	0.450	250,000
2024-08-06	0.440	0.455	0.440	0.445	0.445	485,000
2024-08-05	0.450	0.450	0.435	0.435	0.435	305,000
2024-08-02	0.460	0.460	0.450	0.450	0.450	235,000
2024-08-01	0.460	0.480	0.460	0.465	0.465	320,000
2024-07-31	0.465	0.485	0.465	0.470	0.470	285,000
2024-07-30	0.450	0.485	0.450	0.470	0.470	715,000
2024-07-29	0.445	0.460	0.445	0.450	0.450	305,000
2024-07-26	0.460	0.465	0.445	0.445	0.445	355,000
2024-07-25	0.455	0.470	0.455	0.455	0.455	1,055,000
2024-07-24	0.455	0.470	0.450	0.450	0.450	645,000
2024-07-23	0.455	0.470	0.455	0.455	0.455	880,000
2024-07-22	0.450	0.465	0.450	0.450	0.450	340,000
2024-07-19	0.445	0.470	0.445	0.450	0.450	525,000
2024-07-18	0.450	0.470	0.445	0.445	0.445	600,000
2024-07-17	0.450	0.450	0.450	0.450	0.450	710,000
2024-07-16	0.470	0.470	0.445	0.455	0.455	405,000
2024-07-15	0.465	0.470	0.465	0.465	0.465	635,000
2024-07-12	0.470	0.485	0.470	0.470	0.470	490,000
2024-07-11	0.460	0.465	0.460	0.465	0.465	520,000
2024-07-10	0.465	0.480	0.460	0.460	0.460	990,000
2024-07-09	0.470	0.470	0.460	0.465	0.465	750,000
2024-07-08	0.485	0.485	0.470	0.470	0.470	330,000
2024-07-05	0.480	0.485	0.480	0.485	0.485	625,000
2024-07-04	0.475	0.500	0.475	0.490	0.490	775,000
2024-07-03	0.470	0.500	0.465	0.495	0.495	710,000
2024-07-02	0.470	0.495	0.470	0.485	0.485	215,000
2024-06-28	0.490	0.520	0.475	0.490	0.490	1,825,000
2024-06-27	0.495	0.510	0.475	0.475	0.475	695,000
2024-06-26	0.455	0.495	0.455	0.490	0.490	480,000
2024-06-25	0.450	0.470	0.450	0.460	0.460	415,000
2024-06-24	0.445	0.470	0.445	0.455	0.455	160,000
2024-06-21	0.450	0.475	0.450	0.455	0.455	205,000
2024-06-20	0.450	0.470	0.450	0.460	0.460	295,000
2024-06-19	0.475	0.485	0.460	0.465	0.465	595,000
2024-06-18	0.445	0.460	0.440	0.450	0.450	490,000
2024-06-17	0.440	0.465	0.440	0.445	0.445	150,000
2024-06-14	0.430	0.460	0.430	0.440	0.440	335,000
2024-06-13	0.440	0.460	0.435	0.435	0.435	895,000
2024-06-12	0.430	0.430	0.430	0.430	0.430	120,000
2024-06-11	0.430	0.430	0.430	0.430	0.430	155,000
2024-06-07	0.430	0.435	0.430	0.435	0.435	350,000
2024-06-06	0.440	0.440	0.430	0.430	0.430	140,000
2024-06-05	0.460	0.460	0.440	0.440	0.440	135,000
2024-06-04	0.465	0.485	0.465	0.470	0.470	615,000
2024-06-03	0.465	0.475	0.465	0.475	0.475	900,000
2024-05-31	0.450	0.470	0.450	0.460	0.460	350,000
2024-05-30	0.450	0.465	0.450	0.455	0.455	255,000
2024-05-29	0.450	0.465	0.450	0.450	0.450	335,000
2024-05-28	0.450	0.455	0.450	0.455	0.455	240,000
2024-05-27	0.445	0.460	0.445	0.450	0.450	430,000
2024-05-24	0.440	0.460	0.435	0.450	0.450	435,000
2024-05-23	0.445	0.460	0.435	0.435	0.435	255,000
2024-05-22	0.445	0.460	0.445	0.445	0.445	365,000
2024-05-21	0.445	0.460	0.445	0.450	0.450	385,000
2024-05-20	0.445	0.460	0.445	0.445	0.445	305,000
2024-05-17	0.445	0.450	0.440	0.440	0.440	1,025,000
2024-05-16	0.440	0.455	0.435	0.445	0.445	400,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-31	0.0060 HKD

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