Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.345	0.370	0.345	0.355	0.355	55,000
2022-11-21	0.390	0.390	0.360	0.360	0.360	105,000
2022-11-18	0.370	0.385	0.365	0.385	0.385	60,000
2022-11-17	0.395	0.395	0.380	0.385	0.385	10,000
2022-11-16	0.375	0.375	0.365	0.375	0.375	25,000
2022-11-15	0.360	0.370	0.360	0.370	0.370	115,000
2022-11-14	0.365	0.365	0.360	0.360	0.360	105,000
2022-11-11	0.375	0.375	0.365	0.365	0.365	15,000
2022-11-10	0.345	0.360	0.320	0.355	0.355	1,580,000
2022-11-09	0.355	0.370	0.350	0.355	0.355	390,000
2022-11-08	0.355	0.355	0.355	0.355	0.355	0
2022-11-07	0.355	0.355	0.355	0.355	0.355	0
2022-11-04	0.355	0.355	0.355	0.355	0.355	0
2022-11-03	0.355	0.355	0.350	0.355	0.355	115,000
2022-11-02	0.350	0.355	0.350	0.355	0.355	305,000
2022-11-01	0.350	0.360	0.345	0.350	0.350	935,000
2022-10-31	0.340	0.365	0.340	0.340	0.340	145,000
2022-10-28	0.330	0.355	0.330	0.335	0.335	1,540,000
2022-10-27	0.335	0.345	0.325	0.335	0.335	345,000
2022-10-26	0.325	0.335	0.325	0.325	0.325	815,000
2022-10-25	0.315	0.345	0.315	0.325	0.325	565,000
2022-10-24	0.325	0.325	0.305	0.320	0.320	1,035,000
2022-10-21	0.315	0.340	0.315	0.325	0.325	465,000
2022-10-20	0.320	0.330	0.315	0.325	0.325	360,000
2022-10-19	0.340	0.340	0.335	0.340	0.340	310,000
2022-10-18	0.345	0.345	0.345	0.345	0.345	0
2022-10-17	0.345	0.345	0.345	0.345	0.345	0
2022-10-14	0.345	0.345	0.345	0.345	0.345	480,000
2022-10-13	0.345	0.345	0.345	0.345	0.345	635,000
2022-10-12	0.340	0.375	0.340	0.340	0.340	350,000
2022-10-11	0.345	0.345	0.340	0.340	0.340	1,060,000
2022-10-10	0.345	0.345	0.345	0.345	0.345	220,000
2022-10-07	0.345	0.350	0.340	0.350	0.350	835,000
2022-10-06	0.350	0.350	0.350	0.350	0.350	945,000
2022-10-05	0.340	0.350	0.340	0.350	0.350	285,000
2022-10-03	0.335	0.345	0.335	0.345	0.345	725,000
2022-09-30	0.335	0.345	0.335	0.335	0.335	1,855,000
2022-09-29	0.330	0.360	0.330	0.330	0.330	1,205,000
2022-09-28	0.345	0.345	0.340	0.340	0.340	835,000
2022-09-27	0.340	0.350	0.340	0.340	0.340	1,340,000
2022-09-26	0.350	0.350	0.350	0.350	0.350	355,000
2022-09-23	0.355	0.360	0.355	0.355	0.355	2,045,000
2022-09-22	0.350	0.365	0.345	0.355	0.355	945,000
2022-09-21	0.360	0.360	0.350	0.350	0.350	35,000
2022-09-20	0.355	0.370	0.350	0.355	0.355	490,000
2022-09-19	0.355	0.355	0.345	0.345	0.345	125,000
2022-09-16	0.355	0.355	0.355	0.355	0.355	15,000
2022-09-15	0.350	0.370	0.350	0.350	0.350	355,000
2022-09-14	0.345	0.370	0.345	0.345	0.345	110,000
2022-09-13	0.345	0.345	0.345	0.345	0.345	390,000
2022-09-09	0.340	0.365	0.340	0.345	0.345	550,000
2022-09-08	0.350	0.350	0.350	0.350	0.350	0
2022-09-07	0.350	0.350	0.340	0.345	0.345	60,000
2022-09-06	0.350	0.360	0.340	0.345	0.345	1,030,000
2022-09-05	0.355	0.355	0.345	0.350	0.350	105,000
2022-09-02	0.365	0.365	0.365	0.365	0.365	0
2022-09-01	0.375	0.375	0.355	0.365	0.365	195,000
2022-08-31	0.365	0.375	0.365	0.365	0.365	235,000
2022-08-30	0.370	0.370	0.360	0.360	0.360	830,000
2022-08-29	0.360	0.370	0.360	0.365	0.365	1,095,000

← NewerPage 17 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.