Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.860	0.870	0.800	0.810	0.810	1,505,000
2025-02-06	0.860	0.900	0.860	0.880	0.880	1,795,000
2025-02-05	0.830	0.890	0.830	0.860	0.860	2,410,000
2025-02-04	0.790	0.860	0.790	0.840	0.840	1,700,000
2025-02-03	0.760	0.800	0.760	0.770	0.770	2,085,000
2025-01-28	0.690	0.770	0.690	0.740	0.740	1,280,000
2025-01-27	0.720	0.770	0.720	0.740	0.740	1,605,000
2025-01-24	0.710	0.770	0.710	0.720	0.720	1,710,000
2025-01-23	0.680	0.750	0.680	0.720	0.720	1,965,000
2025-01-22	0.700	0.740	0.700	0.710	0.710	1,770,000
2025-01-21	0.720	0.750	0.710	0.710	0.710	1,375,000
2025-01-20	0.680	0.740	0.680	0.710	0.710	620,000
2025-01-17	0.650	0.710	0.650	0.700	0.700	1,460,000
2025-01-16	0.640	0.680	0.640	0.660	0.660	1,545,000
2025-01-15	0.640	0.670	0.640	0.650	0.650	1,525,000
2025-01-14	0.610	0.660	0.610	0.660	0.660	1,650,000
2025-01-13	0.610	0.630	0.610	0.620	0.620	1,570,000
2025-01-10	0.610	0.640	0.610	0.610	0.610	1,145,000
2025-01-09	0.630	0.650	0.620	0.620	0.620	1,265,000
2025-01-08	0.630	0.650	0.630	0.630	0.630	1,315,000
2025-01-07	0.610	0.640	0.610	0.620	0.620	1,225,000
2025-01-06	0.630	0.640	0.610	0.620	0.620	1,850,000
2025-01-03	0.660	0.670	0.640	0.640	0.640	1,090,000
2025-01-02	0.670	0.690	0.660	0.680	0.680	1,000,000
2024-12-31	0.660	0.690	0.660	0.690	0.690	845,000
2024-12-30	0.600	0.650	0.600	0.650	0.650	575,000
2024-12-27	0.580	0.600	0.570	0.600	0.600	365,000
2024-12-24	0.550	0.570	0.550	0.550	0.550	160,000
2024-12-23	0.540	0.550	0.540	0.550	0.550	140,000
2024-12-20	0.540	0.570	0.540	0.540	0.540	435,000
2024-12-19	0.570	0.570	0.550	0.550	0.550	210,000
2024-12-18	0.580	0.580	0.580	0.580	0.580	210,000
2024-12-17	0.570	0.590	0.570	0.570	0.570	290,000
2024-12-16	0.570	0.590	0.570	0.580	0.580	250,000
2024-12-13	0.580	0.600	0.570	0.570	0.570	420,000
2024-12-12	0.590	0.610	0.590	0.600	0.600	500,000
2024-12-11	0.570	0.600	0.570	0.590	0.590	520,000
2024-12-10	0.570	0.630	0.570	0.580	0.580	620,000
2024-12-09	0.570	0.570	0.560	0.560	0.560	200,000
2024-12-06	0.580	0.580	0.570	0.570	0.570	305,000
2024-12-05	0.570	0.580	0.570	0.570	0.570	345,000
2024-12-04	0.570	0.580	0.570	0.570	0.570	240,000
2024-12-03	0.580	0.590	0.570	0.580	0.580	230,000
2024-12-02	0.580	0.610	0.580	0.590	0.590	280,000
2024-11-29	0.600	0.600	0.580	0.600	0.600	205,000
2024-11-28	0.590	0.600	0.590	0.600	0.600	240,000
2024-11-27	0.580	0.590	0.580	0.590	0.590	250,000
2024-11-26	0.580	0.590	0.570	0.580	0.580	485,000
2024-11-25	0.590	0.610	0.580	0.580	0.580	320,000
2024-11-22	0.600	0.620	0.600	0.600	0.600	175,000
2024-11-21	0.600	0.660	0.600	0.620	0.620	715,000
2024-11-20	0.610	0.620	0.610	0.620	0.620	395,000
2024-11-19	0.600	0.620	0.600	0.610	0.610	500,000
2024-11-18	0.590	0.600	0.590	0.600	0.600	405,000
2024-11-15	0.580	0.590	0.580	0.590	0.590	495,000
2024-11-14	0.590	0.600	0.580	0.580	0.580	790,000
2024-11-13	0.600	0.600	0.590	0.590	0.590	635,000
2024-11-12	0.620	0.620	0.610	0.610	0.610	460,000
2024-11-11	0.630	0.640	0.630	0.630	0.630	385,000
2024-11-08	0.660	0.670	0.650	0.650	0.650	445,000

← NewerPage 8 of 21 · 1,233 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.