Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.420	0.430	0.420	0.430	0.430	50,000
2023-11-14	0.410	0.425	0.410	0.425	0.425	190,000
2023-11-13	0.435	0.435	0.420	0.420	0.420	120,000
2023-11-10	0.440	0.465	0.435	0.435	0.435	490,000
2023-11-09	0.435	0.450	0.435	0.435	0.435	220,000
2023-11-08	0.430	0.455	0.430	0.430	0.430	75,000
2023-11-07	0.430	0.465	0.430	0.435	0.435	665,000
2023-11-06	0.440	0.470	0.435	0.435	0.435	270,000
2023-11-03	0.430	0.450	0.430	0.430	0.430	820,000
2023-11-02	0.430	0.430	0.430	0.430	0.430	165,000
2023-11-01	0.400	0.435	0.400	0.410	0.410	405,000
2023-10-31	0.400	0.405	0.395	0.405	0.405	250,000
2023-10-30	0.395	0.425	0.395	0.395	0.395	625,000
2023-10-27	0.400	0.405	0.395	0.395	0.395	170,000
2023-10-26	0.360	0.390	0.360	0.380	0.380	335,000
2023-10-25	0.360	0.360	0.355	0.360	0.360	255,000
2023-10-24	0.355	0.355	0.355	0.355	0.355	50,000
2023-10-20	0.355	0.365	0.350	0.350	0.350	395,000
2023-10-19	0.340	0.350	0.340	0.340	0.340	270,000
2023-10-18	0.345	0.345	0.340	0.340	0.340	220,000
2023-10-17	0.345	0.345	0.340	0.345	0.345	660,000
2023-10-16	0.335	0.340	0.335	0.340	0.340	55,000
2023-10-13	0.330	0.345	0.330	0.330	0.330	180,000
2023-10-12	0.320	0.340	0.320	0.340	0.340	880,000
2023-10-11	0.320	0.325	0.320	0.325	0.325	150,000
2023-10-10	0.320	0.325	0.320	0.320	0.320	535,000
2023-10-09	0.320	0.320	0.320	0.320	0.320	160,000
2023-10-06	0.320	0.325	0.310	0.325	0.325	2,505,000
2023-10-05	0.320	0.345	0.310	0.320	0.320	895,000
2023-10-04	0.315	0.335	0.315	0.320	0.320	1,205,000
2023-10-03	0.325	0.325	0.325	0.325	0.325	80,000
2023-09-29	0.330	0.330	0.310	0.320	0.320	2,535,000
2023-09-28	0.325	0.325	0.325	0.325	0.325	350,000
2023-09-27	0.320	0.335	0.320	0.330	0.330	640,000
2023-09-26	0.345	0.345	0.320	0.320	0.320	2,085,000
2023-09-25	0.330	0.345	0.330	0.335	0.335	275,000
2023-09-22	0.315	0.335	0.310	0.325	0.325	2,845,000
2023-09-21	0.340	0.340	0.315	0.320	0.320	2,550,000
2023-09-20	0.325	0.340	0.325	0.325	0.325	390,000
2023-09-19	0.325	0.335	0.325	0.325	0.325	1,310,000
2023-09-18	0.330	0.335	0.330	0.335	0.335	860,000
2023-09-15	0.335	0.340	0.335	0.340	0.340	665,000
2023-09-14	0.320	0.340	0.320	0.340	0.340	995,000
2023-09-13	0.325	0.330	0.315	0.330	0.330	755,000
2023-09-12	0.320	0.325	0.320	0.325	0.325	930,000
2023-09-11	0.335	0.335	0.325	0.325	0.325	65,000
2023-09-07	0.335	0.335	0.335	0.335	0.335	5,000
2023-09-06	0.325	0.350	0.325	0.335	0.335	580,000
2023-09-05	0.330	0.340	0.330	0.335	0.335	35,000
2023-09-04	0.340	0.345	0.300	0.345	0.345	505,000
2023-08-31	0.340	0.350	0.330	0.350	0.350	2,270,000
2023-08-30	0.350	0.355	0.350	0.355	0.355	935,000
2023-08-29	0.335	0.355	0.335	0.355	0.355	1,545,000
2023-08-28	0.325	0.345	0.325	0.340	0.340	1,490,000
2023-08-25	0.335	0.335	0.335	0.335	0.335	0
2023-08-24	0.320	0.335	0.320	0.335	0.335	340,000
2023-08-23	0.345	0.345	0.345	0.345	0.345	0
2023-08-22	0.345	0.360	0.345	0.345	0.345	200,000
2023-08-21	0.350	0.355	0.340	0.345	0.345	200,000
2023-08-18	0.380	0.385	0.370	0.370	0.370	885,000

← NewerPage 13 of 21 · 1,233 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.