Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.170	1.170	1.150	1.170	1.170	190,000
2026-07-24	1.140	1.200	1.110	1.170	1.170	275,000
2026-07-23	1.120	1.190	1.120	1.140	1.140	485,000
2026-07-22	1.200	1.240	1.120	1.180	1.180	465,000
2026-07-21	1.150	1.200	1.150	1.200	1.200	250,000
2026-07-20	1.160	1.190	1.130	1.130	1.130	280,000
2026-07-17	1.200	1.200	1.100	1.100	1.100	2,845,000
2026-07-16	1.210	1.340	1.190	1.210	1.210	1,045,000
2026-07-15	1.200	1.300	1.200	1.300	1.300	80,000
2026-07-14	1.250	1.250	1.070	1.200	1.200	1,620,000
2026-07-13	1.300	1.300	1.220	1.230	1.230	405,000
2026-07-10	1.410	1.450	1.330	1.330	1.330	500,000
2026-07-09	1.230	1.460	1.230	1.410	1.410	1,145,000
2026-07-08	1.340	1.340	1.220	1.230	1.230	375,000
2026-07-07	1.260	1.350	1.260	1.330	1.330	245,000
2026-07-06	1.240	1.300	1.200	1.290	1.290	565,000
2026-07-03	1.240	1.280	1.230	1.240	1.240	475,000
2026-07-02	1.300	1.300	1.180	1.220	1.220	1,015,000
2026-06-30	1.240	1.340	1.190	1.300	1.300	586,200
2026-06-29	1.230	1.290	1.190	1.260	1.260	565,000
2026-06-26	1.260	1.260	1.200	1.230	1.230	510,000
2026-06-25	1.280	1.330	1.250	1.300	1.300	745,000
2026-06-24	1.160	1.350	1.110	1.230	1.230	1,515,000
2026-06-23	1.290	1.320	1.160	1.180	1.180	765,000
2026-06-22	1.410	1.410	1.250	1.320	1.320	970,000
2026-06-18	1.470	1.480	1.370	1.390	1.390	1,260,000
2026-06-17	1.470	1.580	1.420	1.500	1.500	1,615,000
2026-06-16	1.420	1.560	1.360	1.460	1.460	2,565,000
2026-06-15	1.230	1.400	1.230	1.400	1.400	2,531,200
2026-06-12	1.300	1.400	1.200	1.210	1.210	2,740,000
2026-06-11	1.240	1.290	1.160	1.220	1.220	1,695,000
2026-06-10	1.410	1.410	1.240	1.240	1.240	3,155,000
2026-06-09	1.390	1.550	1.360	1.460	1.460	2,455,000
2026-06-08	1.360	1.440	1.300	1.390	1.390	2,950,000
2026-06-05	1.630	1.730	1.400	1.470	1.470	4,517,000
2026-06-04	1.760	1.900	1.550	1.610	1.610	5,640,000
2026-06-03	1.510	1.900	1.410	1.760	1.760	11,133,000
2026-06-02	1.250	1.700	1.250	1.410	1.410	9,770,000
2026-06-01	1.730	1.750	1.200	1.250	1.250	7,700,000
2026-05-29	0.980	2.000	0.980	1.730	1.730	25,235,000
2026-05-28	0.810	0.970	0.810	0.970	0.970	3,260,000
2026-05-27	0.870	0.870	0.810	0.810	0.810	1,675,000
2026-05-26	0.900	0.900	0.820	0.840	0.840	1,275,000
2026-05-22	0.800	1.060	0.800	0.860	0.860	4,955,000
2026-05-21	0.840	0.870	0.790	0.800	0.800	1,460,000
2026-05-20	0.800	0.850	0.790	0.840	0.840	1,220,000
2026-05-19	0.790	0.810	0.770	0.800	0.800	3,890,000
2026-05-18	0.800	0.910	0.790	0.820	0.820	2,150,000
2026-05-15	0.920	0.940	0.800	0.800	0.800	1,750,000
2026-05-14	0.940	1.010	0.870	0.900	0.900	2,280,000
2026-05-13	0.750	1.210	0.750	0.940	0.940	28,775,000
2026-05-12	0.790	0.810	0.740	0.770	0.770	1,710,000
2026-05-11	0.810	0.870	0.800	0.820	0.820	970,000
2026-05-08	0.830	0.850	0.780	0.810	0.810	1,535,000
2026-05-07	0.940	0.940	0.810	0.860	0.860	1,925,000
2026-05-06	0.810	1.010	0.780	0.890	0.890	3,575,000
2026-05-05	0.940	0.940	0.790	0.810	0.810	3,855,000
2026-05-04	0.950	1.110	0.840	0.940	0.940	6,290,000
2026-04-30	1.540	1.540	0.860	0.940	0.940	13,905,000
2026-04-29	0.800	1.550	0.740	1.490	1.490	28,344,000

← NewerPage 2 of 21 · 1,229 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.