Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.365	0.375	0.320	0.345	0.345	1,720,000
2022-03-01	0.345	0.375	0.345	0.345	0.345	50,000
2022-02-28	0.345	0.370	0.345	0.345	0.345	2,160,000
2022-02-25	0.350	0.350	0.345	0.345	0.345	2,025,000
2022-02-24	0.350	0.370	0.345	0.345	0.345	510,000
2022-02-23	0.345	0.380	0.345	0.350	0.350	150,000
2022-02-22	0.350	0.350	0.350	0.350	0.350	405,000
2022-02-21	0.350	0.350	0.350	0.350	0.350	620,000
2022-02-18	0.335	0.375	0.335	0.350	0.350	5,575,000
2022-02-17	0.325	0.350	0.325	0.350	0.350	1,110,000
2022-02-16	0.335	0.335	0.335	0.335	0.335	30,000
2022-02-15	0.335	0.360	0.335	0.335	0.335	2,935,000
2022-02-14	0.345	0.360	0.345	0.350	0.350	165,000
2022-02-11	0.345	0.345	0.340	0.345	0.345	245,000
2022-02-10	0.360	0.360	0.345	0.350	0.350	500,000
2022-02-09	0.335	0.360	0.325	0.350	0.350	3,680,000
2022-02-08	0.325	0.355	0.295	0.325	0.325	3,725,000
2022-02-07	0.315	0.315	0.305	0.305	0.305	2,990,000
2022-02-04	0.315	0.330	0.310	0.315	0.315	3,185,000
2022-01-31	0.300	0.360	0.300	0.315	0.315	2,270,000
2022-01-28	0.290	0.315	0.285	0.300	0.300	3,110,000
2022-01-27	0.290	0.290	0.290	0.290	0.290	660,000
2022-01-26	0.290	0.310	0.290	0.290	0.290	335,000
2022-01-25	0.285	0.315	0.285	0.290	0.290	705,000
2022-01-24	0.290	0.290	0.290	0.290	0.290	2,305,000
2022-01-21	0.285	0.285	0.285	0.285	0.285	1,785,000
2022-01-20	0.290	0.290	0.290	0.290	0.290	2,650,000
2022-01-19	0.295	0.295	0.295	0.295	0.295	10,000
2022-01-18	0.290	0.290	0.285	0.285	0.285	445,000
2022-01-17	0.280	0.295	0.280	0.295	0.295	675,000
2022-01-14	0.275	0.295	0.275	0.295	0.295	375,000
2022-01-13	0.290	0.290	0.280	0.280	0.280	635,000
2022-01-12	0.300	0.305	0.300	0.300	0.300	135,000
2022-01-11	0.310	0.320	0.310	0.315	0.315	690,000
2022-01-10	0.300	0.315	0.300	0.305	0.305	420,000
2022-01-07	0.305	0.310	0.300	0.300	0.300	400,000
2022-01-06	0.300	0.310	0.295	0.310	0.310	630,000
2022-01-05	0.285	0.300	0.285	0.300	0.300	930,000
2022-01-04	0.290	0.290	0.285	0.285	0.285	350,000
2022-01-03	0.285	0.300	0.285	0.295	0.295	305,000
2021-12-31	0.295	0.300	0.295	0.300	0.300	235,000
2021-12-30	0.285	0.315	0.285	0.290	0.290	465,000
2021-12-29	0.285	0.290	0.285	0.285	0.285	215,000
2021-12-28	0.295	0.315	0.295	0.295	0.295	505,000
2021-12-24	0.280	0.285	0.280	0.285	0.285	200,000
2021-12-23	0.290	0.290	0.290	0.290	0.290	590,000
2021-12-22	0.275	0.280	0.275	0.280	0.280	350,000
2021-12-21	0.275	0.275	0.275	0.275	0.275	0
2021-12-20	0.275	0.275	0.270	0.270	0.270	620,000
2021-12-17	0.275	0.325	0.275	0.275	0.275	170,000
2021-12-16	0.295	0.295	0.275	0.280	0.280	640,000
2021-12-15	0.275	0.275	0.275	0.275	0.275	150,000
2021-12-14	0.280	0.280	0.280	0.280	0.280	305,000
2021-12-13	0.275	0.285	0.275	0.285	0.285	220,000
2021-12-10	0.275	0.300	0.275	0.280	0.280	2,180,000
2021-12-09	0.270	0.275	0.270	0.275	0.275	180,000
2021-12-08	0.265	0.285	0.265	0.270	0.270	2,400,000
2021-12-07	0.260	0.265	0.260	0.260	0.260	465,000
2021-12-06	0.265	0.270	0.260	0.265	0.265	185,000
2021-12-03	0.270	0.270	0.270	0.270	0.270	160,000

← NewerPage 20 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.