APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.600	1.610	1.500	1.510	1.427	1,602,250
2026-07-27	1.600	1.610	1.540	1.560	1.474	860,000
2026-07-24	1.610	1.620	1.530	1.560	1.474	1,240,000
2026-07-23	1.610	1.720	1.610	1.640	1.550	3,020,900
2026-07-22	1.580	1.700	1.570	1.610	1.521	4,064,600
2026-07-21	1.480	1.540	1.480	1.530	1.446	800,002
2026-07-20	1.440	1.470	1.430	1.430	1.351	920,002
2026-07-17	1.580	1.580	1.440	1.460	1.379	3,700,100
2026-07-16	1.540	1.580	1.540	1.540	1.455	1,400,000
2026-07-15	1.540	1.580	1.530	1.540	1.455	4,223,379
2026-07-14	1.440	1.550	1.400	1.510	1.427	5,860,000
2026-07-13	1.510	1.510	1.440	1.440	1.361	3,840,002
2026-07-10	1.530	1.570	1.500	1.540	1.455	2,140,750
2026-07-09	1.590	1.590	1.520	1.520	1.436	7,780,000
2026-07-08	1.650	1.650	1.590	1.590	1.502	1,320,000
2026-07-07	1.570	1.650	1.520	1.640	1.550	8,536,770
2026-07-06	1.580	1.580	1.520	1.560	1.474	5,746,000
2026-07-03	1.460	1.570	1.460	1.540	1.455	5,680,002
2026-07-02	1.400	1.450	1.380	1.440	1.361	5,700,104
2026-06-30	1.330	1.380	1.330	1.370	1.294	5,643,924
2026-06-29	1.410	1.440	1.330	1.330	1.257	8,107,871
2026-06-26	1.380	1.410	1.370	1.410	1.332	3,940,000
2026-06-25	1.430	1.430	1.370	1.380	1.304	8,720,000
2026-06-24	1.430	1.450	1.400	1.430	1.351	4,160,002
2026-06-23	1.400	1.460	1.400	1.430	1.351	10,360,675
2026-06-22	1.440	1.440	1.330	1.400	1.323	9,080,846
2026-06-18	1.450	1.450	1.430	1.440	1.361	8,280,000
2026-06-17	1.460	1.470	1.440	1.450	1.370	11,241,000
2026-06-16	1.470	1.470	1.450	1.470	1.389	6,140,000
2026-06-15	1.480	1.530	1.460	1.470	1.389	11,622,380
2026-06-12	1.470	1.490	1.450	1.470	1.389	5,940,000
2026-06-11	1.450	1.460	1.440	1.460	1.379	3,327,500
2026-06-10	1.450	1.470	1.430	1.450	1.370	5,140,004
2026-06-09	1.470	1.480	1.440	1.460	1.379	8,781,000
2026-06-08	1.520	1.540	1.470	1.490	1.408	20,060,984
2026-06-05	1.550	1.580	1.500	1.560	1.474	13,689,470
2026-06-04	1.610	1.610	1.520	1.530	1.446	11,861,650
2026-06-03	1.610	1.620	1.560	1.580	1.493	9,956,895
2026-06-02	1.600	1.640	1.500	1.620	1.531	12,181,670
2026-06-01	1.660	1.700	1.560	1.570	1.483	31,005,029
2026-05-29	1.860	1.860	1.460	1.670	1.578	51,394,301
2026-05-28	2.250	2.250	2.100	2.180	2.060	4,961,038
2026-05-27	2.280	2.310	2.200	2.250	2.126	3,620,000
2026-05-26	2.250	2.330	2.110	2.310	2.183	6,824,900
2026-05-22	2.350	2.350	2.230	2.280	2.154	600,750
2026-05-21	2.290	2.410	2.220	2.220	2.098	5,260,000
2026-05-20	2.200	2.240	2.060	2.200	2.079	7,400,000
2026-05-19	2.230	2.230	2.210	2.230	2.107	1,380,000
2026-05-18	2.330	2.330	2.210	2.250	2.126	2,600,000
2026-05-15	2.360	2.360	2.180	2.270	2.145	6,523,405
2026-05-14	2.600	2.600	2.310	2.360	2.230	5,264,026
2026-05-13	2.480	2.620	2.410	2.560	2.419	7,526,000
2026-05-12	2.530	2.530	2.440	2.470	2.334	2,820,000
2026-05-11	2.530	2.740	2.400	2.450	2.315	9,811,200
2026-05-08	2.470	2.640	2.450	2.570	2.428	3,041,950
2026-05-07	2.540	2.580	2.490	2.510	2.372	2,740,000
2026-05-06	2.440	2.480	2.250	2.430	2.296	2,663,857
2026-05-05	2.280	2.350	2.220	2.350	2.220	1,240,000
2026-05-04	2.420	2.420	2.290	2.310	2.183	2,640,000
2026-04-30	2.500	2.500	2.350	2.380	2.249	2,960,000

← NewerPage 2 of 17 · 968 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.1200 HKD
2025-11-25	0.1100 HKD
2024-11-21	0.1000 HKD
2023-11-16	0.1000 HKD
2023-01-30	0.1000 HKD
2021-12-23	0.1000 HKD
2020-11-24	0.1000 HKD
2019-10-10	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.