Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.450	0.450	0.445	0.445	0.445	205,000
2024-02-09	0.455	0.455	0.450	0.450	0.450	100,000
2024-02-08	0.470	0.470	0.455	0.455	0.455	215,000
2024-02-07	0.450	0.465	0.450	0.455	0.455	525,000
2024-02-06	0.445	0.460	0.445	0.450	0.450	580,000
2024-02-05	0.450	0.450	0.440	0.440	0.440	505,000
2024-02-02	0.450	0.460	0.445	0.445	0.445	820,000
2024-02-01	0.435	0.460	0.435	0.455	0.455	675,000
2024-01-31	0.445	0.465	0.440	0.440	0.440	775,000
2024-01-30	0.435	0.450	0.435	0.440	0.440	855,000
2024-01-29	0.435	0.460	0.435	0.435	0.435	835,000
2024-01-26	0.430	0.455	0.425	0.445	0.445	435,000
2024-01-25	0.445	0.460	0.435	0.440	0.440	305,000
2024-01-24	0.430	0.450	0.425	0.440	0.440	295,000
2024-01-23	0.440	0.460	0.430	0.430	0.430	740,000
2024-01-22	0.425	0.465	0.425	0.435	0.435	815,000
2024-01-19	0.440	0.465	0.440	0.440	0.440	370,000
2024-01-18	0.440	0.465	0.440	0.450	0.450	330,000
2024-01-17	0.445	0.465	0.435	0.450	0.450	1,085,000
2024-01-16	0.440	0.460	0.430	0.440	0.440	450,000
2024-01-15	0.440	0.455	0.440	0.440	0.440	290,000
2024-01-12	0.440	0.455	0.440	0.440	0.440	765,000
2024-01-11	0.435	0.450	0.430	0.435	0.435	360,000
2024-01-10	0.435	0.450	0.430	0.430	0.430	720,000
2024-01-09	0.440	0.450	0.440	0.440	0.440	350,000
2024-01-08	0.425	0.450	0.425	0.430	0.430	425,000
2024-01-05	0.440	0.455	0.430	0.430	0.430	420,000
2024-01-04	0.430	0.450	0.425	0.430	0.430	610,000
2024-01-03	0.425	0.450	0.425	0.430	0.430	600,000
2024-01-02	0.425	0.450	0.425	0.425	0.425	490,000
2023-12-29	0.425	0.450	0.425	0.425	0.425	305,000
2023-12-28	0.425	0.430	0.425	0.425	0.425	1,335,000
2023-12-27	0.425	0.435	0.425	0.425	0.425	2,055,000
2023-12-22	0.425	0.425	0.425	0.425	0.425	610,000
2023-12-21	0.425	0.425	0.425	0.425	0.425	200,000
2023-12-20	0.425	0.440	0.425	0.425	0.425	175,000
2023-12-19	0.425	0.445	0.425	0.425	0.425	215,000
2023-12-18	0.425	0.445	0.425	0.425	0.425	855,000
2023-12-15	0.420	0.450	0.420	0.420	0.420	1,530,000
2023-12-14	0.425	0.440	0.420	0.420	0.420	1,625,000
2023-12-13	0.425	0.445	0.420	0.420	0.420	1,305,000
2023-12-12	0.420	0.450	0.415	0.415	0.415	475,000
2023-12-11	0.425	0.450	0.420	0.420	0.420	140,000
2023-12-08	0.415	0.450	0.415	0.420	0.420	1,005,000
2023-12-07	0.430	0.440	0.430	0.430	0.430	390,000
2023-12-06	0.425	0.445	0.420	0.420	0.420	1,540,000
2023-12-05	0.415	0.415	0.415	0.415	0.415	230,000
2023-12-04	0.425	0.440	0.415	0.420	0.420	1,635,000
2023-12-01	0.415	0.440	0.415	0.415	0.415	2,060,000
2023-11-30	0.415	0.435	0.410	0.415	0.415	2,495,000
2023-11-29	0.410	0.430	0.410	0.430	0.430	390,000
2023-11-28	0.405	0.420	0.405	0.415	0.415	1,445,000
2023-11-27	0.425	0.425	0.400	0.400	0.400	1,420,000
2023-11-24	0.415	0.420	0.415	0.415	0.415	505,000
2023-11-23	0.415	0.425	0.410	0.415	0.415	745,000
2023-11-22	0.400	0.450	0.400	0.410	0.410	535,000
2023-11-21	0.410	0.415	0.405	0.410	0.410	475,000
2023-11-20	0.415	0.415	0.410	0.410	0.410	95,000
2023-11-17	0.430	0.430	0.420	0.425	0.425	280,000
2023-11-16	0.425	0.465	0.425	0.430	0.430	510,000

← NewerPage 12 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.