Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.440	0.455	0.440	0.440	0.440	360,000
2024-05-13	0.435	0.450	0.435	0.440	0.440	700,000
2024-05-10	0.435	0.455	0.435	0.440	0.440	585,000
2024-05-09	0.435	0.455	0.435	0.435	0.435	335,000
2024-05-08	0.440	0.455	0.440	0.445	0.445	205,000
2024-05-07	0.435	0.450	0.435	0.440	0.440	435,000
2024-05-06	0.425	0.445	0.425	0.435	0.435	1,300,000
2024-05-03	0.430	0.445	0.420	0.430	0.430	1,060,000
2024-05-02	0.425	0.440	0.425	0.430	0.430	710,000
2024-04-30	0.425	0.445	0.425	0.425	0.425	1,365,000
2024-04-29	0.430	0.445	0.425	0.430	0.430	630,000
2024-04-26	0.420	0.435	0.420	0.430	0.430	805,000
2024-04-25	0.420	0.435	0.415	0.420	0.420	470,000
2024-04-24	0.415	0.435	0.415	0.420	0.420	1,610,000
2024-04-23	0.415	0.430	0.410	0.415	0.415	350,000
2024-04-22	0.415	0.430	0.415	0.415	0.415	315,000
2024-04-19	0.410	0.420	0.410	0.410	0.410	835,000
2024-04-18	0.400	0.405	0.400	0.405	0.405	1,340,000
2024-04-17	0.410	0.420	0.405	0.405	0.405	305,000
2024-04-16	0.385	0.420	0.385	0.405	0.405	225,000
2024-04-15	0.405	0.430	0.375	0.410	0.410	420,000
2024-04-12	0.410	0.420	0.410	0.410	0.410	1,555,000
2024-04-11	0.425	0.430	0.410	0.410	0.410	610,000
2024-04-10	0.435	0.445	0.430	0.435	0.435	415,000
2024-04-09	0.430	0.445	0.430	0.435	0.435	265,000
2024-04-08	0.430	0.445	0.425	0.430	0.430	445,000
2024-04-05	0.425	0.440	0.425	0.425	0.425	370,000
2024-04-03	0.425	0.425	0.425	0.425	0.425	590,000
2024-04-02	0.425	0.445	0.420	0.425	0.425	290,000
2024-03-28	0.420	0.440	0.420	0.425	0.425	340,000
2024-03-27	0.420	0.420	0.420	0.420	0.420	350,000
2024-03-26	0.415	0.425	0.415	0.425	0.425	215,000
2024-03-25	0.420	0.445	0.420	0.420	0.420	270,000
2024-03-22	0.430	0.445	0.420	0.420	0.420	335,000
2024-03-21	0.430	0.445	0.430	0.435	0.435	450,000
2024-03-20	0.425	0.430	0.425	0.425	0.425	220,000
2024-03-19	0.430	0.440	0.420	0.420	0.420	210,000
2024-03-18	0.430	0.440	0.430	0.430	0.430	445,000
2024-03-15	0.445	0.455	0.435	0.435	0.435	280,000
2024-03-14	0.470	0.485	0.460	0.460	0.460	335,000
2024-03-13	0.480	0.495	0.480	0.480	0.480	580,000
2024-03-12	0.495	0.500	0.480	0.480	0.480	1,620,000
2024-03-11	0.475	0.490	0.475	0.475	0.475	340,000
2024-03-08	0.480	0.480	0.475	0.475	0.475	430,000
2024-03-07	0.480	0.480	0.470	0.470	0.470	280,000
2024-03-06	0.470	0.485	0.470	0.475	0.475	295,000
2024-03-05	0.475	0.490	0.465	0.465	0.465	430,000
2024-03-04	0.470	0.485	0.465	0.465	0.465	355,000
2024-03-01	0.465	0.485	0.460	0.460	0.460	410,000
2024-02-29	0.485	0.490	0.460	0.460	0.460	245,000
2024-02-28	0.470	0.490	0.465	0.465	0.465	250,000
2024-02-27	0.475	0.490	0.460	0.460	0.460	285,000
2024-02-26	0.470	0.480	0.465	0.465	0.465	535,000
2024-02-23	0.470	0.490	0.470	0.470	0.470	915,000
2024-02-22	0.465	0.485	0.465	0.465	0.465	215,000
2024-02-21	0.470	0.485	0.460	0.460	0.460	285,000
2024-02-20	0.465	0.485	0.460	0.460	0.460	355,000
2024-02-19	0.460	0.485	0.460	0.460	0.460	545,000
2024-02-16	0.455	0.480	0.455	0.460	0.460	110,000
2024-02-15	0.455	0.480	0.450	0.450	0.450	220,000

← NewerPage 11 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.