Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.380	0.385	0.370	0.370	0.370	885,000
2023-08-17	0.385	0.395	0.375	0.385	0.385	635,000
2023-08-16	0.415	0.415	0.395	0.395	0.395	1,065,000
2023-08-15	0.420	0.420	0.415	0.420	0.420	150,000
2023-08-14	0.425	0.425	0.425	0.425	0.425	0
2023-08-11	0.425	0.425	0.425	0.425	0.425	30,000
2023-08-10	0.430	0.435	0.420	0.420	0.420	725,000
2023-08-09	0.435	0.435	0.430	0.430	0.430	3,205,000
2023-08-08	0.430	0.435	0.430	0.430	0.430	460,000
2023-08-07	0.430	0.430	0.430	0.430	0.430	395,000
2023-08-04	0.430	0.435	0.425	0.430	0.430	1,215,000
2023-08-03	0.430	0.440	0.430	0.430	0.430	1,975,000
2023-08-02	0.435	0.435	0.435	0.435	0.435	1,635,000
2023-08-01	0.425	0.440	0.425	0.440	0.440	1,495,000
2023-07-31	0.425	0.450	0.425	0.435	0.435	1,935,000
2023-07-28	0.430	0.430	0.430	0.430	0.430	1,600,000
2023-07-27	0.425	0.430	0.425	0.430	0.430	1,130,000
2023-07-26	0.435	0.435	0.420	0.430	0.430	1,380,000
2023-07-25	0.435	0.435	0.435	0.435	0.435	225,000
2023-07-24	0.435	0.435	0.435	0.435	0.435	0
2023-07-21	0.435	0.465	0.435	0.435	0.435	205,000
2023-07-20	0.435	0.450	0.435	0.435	0.435	235,000
2023-07-19	0.435	0.435	0.435	0.435	0.435	425,000
2023-07-18	0.435	0.435	0.430	0.430	0.430	750,000
2023-07-14	0.430	0.450	0.430	0.435	0.435	790,000
2023-07-13	0.430	0.430	0.430	0.430	0.430	700,000
2023-07-12	0.430	0.450	0.425	0.430	0.430	685,000
2023-07-11	0.445	0.450	0.425	0.425	0.425	470,000
2023-07-10	0.445	0.450	0.420	0.425	0.425	850,000
2023-07-07	0.425	0.425	0.425	0.425	0.425	0
2023-07-06	0.425	0.425	0.425	0.425	0.425	155,000
2023-07-05	0.425	0.425	0.420	0.425	0.425	285,000
2023-07-04	0.415	0.450	0.415	0.425	0.425	3,105,000
2023-07-03	0.420	0.425	0.405	0.420	0.420	2,340,000
2023-06-30	0.425	0.450	0.425	0.435	0.435	3,150,000
2023-06-29	0.430	0.450	0.420	0.425	0.425	1,935,000
2023-06-28	0.415	0.450	0.415	0.425	0.425	1,650,000
2023-06-27	0.415	0.435	0.415	0.415	0.415	970,000
2023-06-26	0.445	0.450	0.410	0.415	0.415	1,090,000
2023-06-23	0.425	0.425	0.425	0.425	0.425	0
2023-06-21	0.425	0.425	0.425	0.425	0.425	0
2023-06-20	0.430	0.450	0.425	0.425	0.425	1,090,000
2023-06-19	0.430	0.430	0.420	0.420	0.420	110,000
2023-06-16	0.415	0.415	0.415	0.415	0.415	100,000
2023-06-15	0.440	0.440	0.420	0.420	0.420	125,000
2023-06-14	0.450	0.450	0.415	0.415	0.415	205,000
2023-06-13	0.415	0.450	0.415	0.425	0.425	765,000
2023-06-12	0.410	0.410	0.410	0.410	0.410	345,000
2023-06-09	0.410	0.410	0.410	0.410	0.410	765,000
2023-06-08	0.410	0.415	0.410	0.415	0.415	635,000
2023-06-07	0.430	0.435	0.430	0.435	0.435	150,000
2023-06-06	0.420	0.440	0.420	0.440	0.440	1,310,000
2023-06-05	0.410	0.420	0.410	0.420	0.420	2,560,000
2023-06-02	0.415	0.415	0.415	0.415	0.415	390,000
2023-06-01	0.415	0.415	0.415	0.415	0.415	0
2023-05-31	0.405	0.465	0.405	0.415	0.415	2,870,000
2023-05-30	0.400	0.400	0.400	0.400	0.400	2,105,000
2023-05-29	0.400	0.405	0.400	0.405	0.405	2,085,000
2023-05-25	0.400	0.400	0.400	0.400	0.400	2,760,000
2023-05-24	0.410	0.410	0.395	0.400	0.400	215,000

← NewerPage 14 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.