Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.405	0.405	0.405	0.405	0.405	10,000
2023-02-21	0.415	0.420	0.400	0.410	0.410	855,000
2023-02-20	0.430	0.435	0.430	0.430	0.430	405,000
2023-02-17	0.440	0.440	0.440	0.440	0.440	35,000
2023-02-16	0.435	0.440	0.435	0.440	0.440	175,000
2023-02-15	0.430	0.450	0.430	0.435	0.435	825,000
2023-02-14	0.435	0.445	0.435	0.440	0.440	945,000
2023-02-13	0.445	0.445	0.425	0.440	0.440	385,000
2023-02-10	0.450	0.450	0.450	0.450	0.450	0
2023-02-09	0.440	0.450	0.440	0.450	0.450	840,000
2023-02-08	0.450	0.465	0.445	0.450	0.450	925,000
2023-02-07	0.435	0.440	0.430	0.440	0.440	820,000
2023-02-06	0.430	0.440	0.430	0.435	0.435	770,000
2023-02-03	0.440	0.440	0.440	0.440	0.440	100,000
2023-02-02	0.445	0.450	0.445	0.450	0.450	110,000
2023-02-01	0.435	0.455	0.435	0.455	0.455	795,000
2023-01-31	0.450	0.465	0.440	0.450	0.450	2,395,000
2023-01-30	0.460	0.480	0.460	0.460	0.460	1,425,000
2023-01-27	0.465	0.485	0.460	0.470	0.470	1,085,000
2023-01-26	0.445	0.470	0.445	0.470	0.470	2,135,000
2023-01-20	0.450	0.470	0.435	0.460	0.460	1,110,000
2023-01-19	0.440	0.460	0.440	0.450	0.450	1,575,000
2023-01-18	0.440	0.455	0.440	0.450	0.450	1,180,000
2023-01-17	0.410	0.440	0.410	0.435	0.435	945,000
2023-01-16	0.415	0.450	0.395	0.420	0.420	575,000
2023-01-13	0.440	0.440	0.435	0.435	0.435	855,000
2023-01-12	0.430	0.435	0.425	0.435	0.435	425,000
2023-01-11	0.450	0.450	0.440	0.445	0.445	80,000
2023-01-10	0.440	0.450	0.440	0.450	0.450	30,000
2023-01-09	0.460	0.460	0.450	0.450	0.450	195,000
2023-01-06	0.470	0.470	0.450	0.450	0.450	360,000
2023-01-05	0.430	0.465	0.430	0.445	0.445	1,570,000
2023-01-04	0.430	0.435	0.430	0.435	0.435	755,000
2023-01-03	0.425	0.450	0.425	0.435	0.435	1,320,000
2022-12-30	0.425	0.435	0.425	0.430	0.430	680,000
2022-12-29	0.420	0.435	0.420	0.420	0.420	715,000
2022-12-28	0.410	0.435	0.410	0.430	0.430	730,000
2022-12-23	0.400	0.435	0.395	0.410	0.410	715,000
2022-12-22	0.405	0.440	0.400	0.405	0.405	780,000
2022-12-21	0.400	0.410	0.400	0.405	0.405	450,000
2022-12-20	0.400	0.410	0.400	0.410	0.410	505,000
2022-12-19	0.410	0.410	0.390	0.410	0.410	105,000
2022-12-16	0.395	0.400	0.395	0.400	0.400	5,000
2022-12-15	0.395	0.400	0.390	0.400	0.400	35,000
2022-12-14	0.380	0.395	0.380	0.395	0.395	50,000
2022-12-13	0.395	0.395	0.395	0.395	0.395	0
2022-12-12	0.390	0.390	0.390	0.390	0.390	50,000
2022-12-09	0.380	0.410	0.375	0.410	0.410	510,000
2022-12-08	0.380	0.380	0.380	0.380	0.380	45,000
2022-12-07	0.375	0.375	0.375	0.375	0.375	100,000
2022-12-06	0.380	0.380	0.365	0.370	0.370	630,000
2022-12-05	0.370	0.375	0.370	0.375	0.375	620,000
2022-12-02	0.365	0.375	0.355	0.355	0.355	95,000
2022-12-01	0.375	0.375	0.350	0.365	0.365	110,000
2022-11-30	0.380	0.385	0.380	0.380	0.380	735,000
2022-11-29	0.355	0.395	0.355	0.380	0.380	725,000
2022-11-28	0.345	0.385	0.345	0.355	0.355	875,000
2022-11-25	0.350	0.355	0.345	0.355	0.355	450,000
2022-11-24	0.350	0.355	0.350	0.355	0.355	610,000
2022-11-23	0.350	0.380	0.350	0.355	0.355	725,000

← NewerPage 16 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.