Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.355	0.375	0.355	0.360	0.360	960,000
2022-08-25	0.355	0.355	0.355	0.355	0.355	1,165,000
2022-08-24	0.355	0.360	0.355	0.355	0.355	845,000
2022-08-23	0.360	0.360	0.355	0.355	0.355	820,000
2022-08-22	0.360	0.385	0.360	0.360	0.360	550,000
2022-08-19	0.365	0.365	0.360	0.360	0.360	105,000
2022-08-18	0.375	0.375	0.375	0.375	0.375	0
2022-08-17	0.365	0.375	0.365	0.375	0.375	40,000
2022-08-16	0.365	0.390	0.365	0.375	0.375	535,000
2022-08-15	0.395	0.395	0.395	0.395	0.395	0
2022-08-12	0.370	0.400	0.370	0.395	0.395	45,000
2022-08-11	0.385	0.390	0.365	0.365	0.365	3,275,000
2022-08-10	0.405	0.410	0.385	0.385	0.385	3,790,000
2022-08-09	0.410	0.410	0.405	0.410	0.410	815,000
2022-08-08	0.410	0.410	0.410	0.410	0.410	5,000
2022-08-05	0.410	0.410	0.410	0.410	0.410	245,000
2022-08-04	0.410	0.425	0.410	0.415	0.415	85,000
2022-08-03	0.410	0.425	0.405	0.405	0.405	605,000
2022-08-02	0.430	0.440	0.410	0.410	0.410	515,000
2022-08-01	0.430	0.430	0.430	0.430	0.430	0
2022-07-29	0.430	0.445	0.430	0.430	0.430	795,000
2022-07-28	0.430	0.435	0.425	0.430	0.430	1,120,000
2022-07-27	0.440	0.440	0.425	0.430	0.430	505,000
2022-07-26	0.445	0.470	0.425	0.430	0.430	590,000
2022-07-25	0.455	0.455	0.455	0.455	0.455	20,000
2022-07-22	0.460	0.465	0.460	0.460	0.460	15,000
2022-07-21	0.450	0.460	0.450	0.460	0.460	130,000
2022-07-20	0.430	0.450	0.425	0.435	0.435	220,000
2022-07-19	0.470	0.470	0.440	0.440	0.440	305,000
2022-07-18	0.450	0.470	0.450	0.470	0.470	105,000
2022-07-15	0.470	0.470	0.455	0.470	0.470	35,000
2022-07-14	0.450	0.465	0.445	0.465	0.465	150,000
2022-07-13	0.460	0.460	0.460	0.460	0.460	0
2022-07-12	0.470	0.470	0.455	0.460	0.460	720,000
2022-07-11	0.475	0.490	0.465	0.480	0.480	1,505,000
2022-07-08	0.445	0.465	0.435	0.460	0.460	2,440,000
2022-07-07	0.430	0.445	0.430	0.440	0.440	1,050,000
2022-07-06	0.420	0.430	0.420	0.430	0.430	230,000
2022-07-05	0.430	0.430	0.430	0.430	0.430	20,000
2022-07-04	0.430	0.430	0.430	0.430	0.430	0
2022-06-30	0.445	0.450	0.430	0.430	0.430	300,000
2022-06-29	0.435	0.445	0.430	0.445	0.445	1,385,000
2022-06-28	0.430	0.435	0.425	0.430	0.430	255,000
2022-06-27	0.410	0.435	0.410	0.435	0.435	1,065,000
2022-06-24	0.405	0.415	0.405	0.415	0.415	350,000
2022-06-23	0.420	0.430	0.400	0.415	0.415	260,000
2022-06-22	0.430	0.430	0.420	0.420	0.420	115,000
2022-06-21	0.425	0.430	0.425	0.430	0.430	25,000
2022-06-20	0.425	0.425	0.425	0.425	0.425	220,000
2022-06-17	0.420	0.440	0.415	0.420	0.420	615,000
2022-06-16	0.420	0.420	0.420	0.420	0.420	100,000
2022-06-15	0.425	0.425	0.425	0.425	0.425	20,000
2022-06-14	0.415	0.445	0.415	0.425	0.425	465,000
2022-06-13	0.405	0.440	0.405	0.405	0.405	315,000
2022-06-10	0.410	0.425	0.405	0.405	0.405	570,000
2022-06-09	0.405	0.410	0.405	0.405	0.405	265,000
2022-06-08	0.410	0.415	0.400	0.400	0.400	920,000
2022-06-07	0.410	0.420	0.410	0.410	0.410	555,000
2022-06-06	0.405	0.440	0.400	0.415	0.415	275,000
2022-06-02	0.420	0.435	0.415	0.415	0.415	810,000

← NewerPage 18 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.