APAC Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.250	3.300	3.080	3.160	2.986	6,570,000
2026-01-26	3.250	3.380	3.180	3.220	3.042	8,740,000
2026-01-23	3.180	3.250	3.150	3.160	2.986	6,956,307
2026-01-22	3.200	3.200	3.000	3.110	2.938	6,106,500
2026-01-21	3.260	3.270	3.150	3.210	3.033	5,281,000
2026-01-20	3.120	3.260	2.980	3.170	2.995	7,440,375
2026-01-19	3.190	3.300	3.090	3.130	2.957	3,116,600
2026-01-16	3.340	3.340	3.120	3.160	2.986	3,446,550
2026-01-15	3.370	3.380	3.170	3.260	3.080	11,681,400
2026-01-14	3.230	3.450	3.230	3.360	3.175	11,980,090
2026-01-13	3.150	3.270	3.050	3.230	3.052	7,796,000
2026-01-12	3.000	3.250	2.780	3.150	2.976	20,155,289
2026-01-09	2.610	2.650	2.550	2.610	2.466	1,890,000
2026-01-08	2.620	2.690	2.550	2.600	2.457	4,590,000
2026-01-07	2.730	2.830	2.650	2.660	2.513	4,963,372
2026-01-06	2.680	2.740	2.640	2.710	2.561	2,980,000
2026-01-05	2.690	2.720	2.580	2.640	2.494	3,646,000
2026-01-02	2.340	2.810	2.340	2.640	2.494	13,114,990
2025-12-31	2.240	2.310	2.210	2.300	2.173	1,580,000
2025-12-30	2.160	2.260	2.050	2.240	2.116	4,085,296
2025-12-29	2.200	2.340	2.200	2.210	2.088	4,820,000
2025-12-24	2.170	2.200	2.140	2.140	2.022	736,161
2025-12-23	2.140	2.230	2.100	2.120	2.003	3,981,473
2025-12-22	2.010	2.090	2.000	2.080	1.965	1,382,400
2025-12-19	1.980	1.980	1.950	1.950	1.842	440,000
2025-12-18	1.980	1.990	1.930	1.990	1.880	1,000,107
2025-12-17	2.020	2.060	1.990	2.000	1.890	1,281,125
2025-12-16	2.050	2.080	1.930	2.000	1.890	3,141,114
2025-12-15	1.970	2.110	1.950	2.050	1.937	5,662,000
2025-12-12	1.950	2.060	1.950	1.970	1.861	2,480,060
2025-12-11	1.900	1.980	1.890	1.900	1.795	1,460,000
2025-12-10	1.760	1.930	1.760	1.900	1.795	3,300,000
2025-12-09	1.800	1.800	1.720	1.720	1.625	1,320,000
2025-12-08	1.820	1.900	1.800	1.820	1.720	2,531,193
2025-12-05	1.750	1.790	1.740	1.760	1.663	364,125
2025-12-04	1.750	1.770	1.750	1.750	1.653	521,500
2025-12-03	1.760	1.760	1.730	1.730	1.635	300,000
2025-12-02	1.750	1.790	1.750	1.760	1.663	340,000
2025-12-01	1.710	1.850	1.710	1.780	1.682	3,060,000
2025-11-28	1.660	1.740	1.650	1.710	1.616	1,893,000
2025-11-27	1.640	1.700	1.640	1.650	1.559	1,095,000
2025-11-26	1.630	1.640	1.600	1.600	1.512	260,000
2025-11-25	1.610	1.630	1.580	1.630	1.540	1,620,000
2025-11-24	1.610	1.680	1.610	1.660	1.465	1,080,000
2025-11-21	1.680	1.680	1.620	1.630	1.438	2,566,000
2025-11-20	1.750	1.760	1.700	1.730	1.526	880,000
2025-11-19	1.710	1.760	1.710	1.750	1.544	600,000
2025-11-18	1.760	1.800	1.710	1.720	1.517	2,080,150
2025-11-17	1.750	1.780	1.730	1.770	1.562	1,880,000
2025-11-14	1.850	1.850	1.770	1.780	1.570	1,687,375
2025-11-13	1.840	1.930	1.840	1.870	1.650	1,657,740
2025-11-12	1.830	1.890	1.810	1.840	1.623	1,500,000
2025-11-11	1.860	1.880	1.830	1.840	1.623	2,280,000
2025-11-10	1.740	1.850	1.740	1.820	1.606	3,880,000
2025-11-07	1.770	1.780	1.720	1.720	1.517	1,840,000
2025-11-06	1.700	1.820	1.690	1.820	1.606	4,220,100
2025-11-05	1.700	1.750	1.620	1.700	1.500	4,320,000
2025-11-04	1.820	1.820	1.740	1.750	1.544	2,900,000
2025-11-03	1.900	1.900	1.820	1.850	1.632	3,320,015
2025-10-31	1.930	2.010	1.930	1.930	1.703	2,760,000

← NewerPage 4 of 17 · 967 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.