Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.430	0.430	0.420	0.425	0.425	310,000
2022-05-31	0.435	0.450	0.430	0.430	0.430	1,565,000
2022-05-30	0.455	0.480	0.450	0.450	0.450	480,000
2022-05-27	0.480	0.480	0.440	0.460	0.460	1,460,000
2022-05-26	0.455	0.460	0.450	0.460	0.460	1,125,000
2022-05-25	0.455	0.460	0.455	0.455	0.455	110,000
2022-05-24	0.460	0.465	0.450	0.455	0.455	1,215,000
2022-05-23	0.430	0.465	0.430	0.450	0.450	2,985,000
2022-05-20	0.430	0.430	0.420	0.430	0.430	950,000
2022-05-19	0.425	0.440	0.420	0.425	0.425	480,000
2022-05-18	0.430	0.440	0.420	0.430	0.430	1,360,000
2022-05-17	0.430	0.430	0.405	0.425	0.425	865,000
2022-05-16	0.425	0.445	0.425	0.440	0.440	535,000
2022-05-13	0.435	0.440	0.420	0.440	0.440	1,735,000
2022-05-12	0.440	0.470	0.420	0.450	0.450	3,825,000
2022-05-11	0.430	0.510	0.420	0.445	0.445	15,495,000
2022-05-10	0.385	0.420	0.380	0.420	0.420	1,320,000
2022-05-06	0.405	0.410	0.380	0.405	0.405	5,040,000
2022-05-05	0.400	0.420	0.390	0.420	0.420	4,295,000
2022-05-04	0.420	0.435	0.410	0.425	0.425	1,820,000
2022-05-03	0.390	0.420	0.390	0.420	0.420	4,835,000
2022-04-29	0.375	0.400	0.375	0.400	0.400	3,380,000
2022-04-28	0.380	0.390	0.380	0.385	0.385	1,245,000
2022-04-27	0.395	0.400	0.380	0.380	0.380	4,055,000
2022-04-26	0.370	0.400	0.370	0.390	0.390	1,795,000
2022-04-25	0.365	0.375	0.360	0.375	0.375	3,615,000
2022-04-22	0.345	0.375	0.345	0.370	0.370	2,940,000
2022-04-21	0.345	0.370	0.345	0.360	0.360	645,000
2022-04-20	0.345	0.360	0.345	0.355	0.355	725,000
2022-04-19	0.350	0.360	0.340	0.355	0.355	655,000
2022-04-14	0.350	0.360	0.340	0.340	0.340	1,170,000
2022-04-13	0.345	0.350	0.340	0.340	0.340	3,095,000
2022-04-12	0.340	0.370	0.335	0.335	0.335	1,755,000
2022-04-11	0.370	0.370	0.345	0.345	0.345	150,000
2022-04-08	0.340	0.360	0.340	0.355	0.355	1,580,000
2022-04-07	0.335	0.350	0.335	0.345	0.345	830,000
2022-04-06	0.335	0.360	0.330	0.335	0.335	3,620,000
2022-04-04	0.330	0.345	0.330	0.340	0.340	1,640,000
2022-04-01	0.325	0.350	0.325	0.340	0.340	420,000
2022-03-31	0.335	0.350	0.335	0.335	0.335	1,605,000
2022-03-30	0.350	0.365	0.335	0.335	0.335	3,490,000
2022-03-29	0.340	0.355	0.330	0.350	0.350	2,145,000
2022-03-28	0.325	0.360	0.325	0.340	0.340	4,115,000
2022-03-25	0.320	0.335	0.320	0.335	0.335	2,865,000
2022-03-24	0.325	0.350	0.315	0.330	0.330	1,655,000
2022-03-23	0.340	0.340	0.325	0.340	0.340	745,000
2022-03-22	0.335	0.340	0.335	0.340	0.340	110,000
2022-03-21	0.305	0.335	0.300	0.335	0.335	2,440,000
2022-03-18	0.290	0.315	0.290	0.315	0.315	2,770,000
2022-03-17	0.290	0.295	0.290	0.295	0.295	1,505,000
2022-03-16	0.290	0.295	0.290	0.295	0.295	285,000
2022-03-15	0.290	0.295	0.290	0.290	0.290	540,000
2022-03-14	0.290	0.310	0.290	0.305	0.305	135,000
2022-03-11	0.310	0.310	0.280	0.300	0.300	1,295,000
2022-03-10	0.315	0.315	0.315	0.315	0.315	10,000
2022-03-09	0.320	0.340	0.310	0.315	0.315	280,000
2022-03-08	0.345	0.350	0.325	0.325	0.325	350,000
2022-03-07	0.345	0.375	0.345	0.345	0.345	145,000
2022-03-04	0.360	0.375	0.335	0.350	0.350	2,755,000
2022-03-03	0.350	0.370	0.340	0.340	0.340	150,000

← NewerPage 19 of 21 · 1,234 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.