Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.480	0.530	0.480	0.510	0.510	855,000
2025-05-08	0.485	0.490	0.485	0.485	0.485	795,000
2025-05-07	0.475	0.510	0.475	0.490	0.490	1,505,000
2025-05-06	0.455	0.470	0.455	0.470	0.470	240,000
2025-05-02	0.440	0.455	0.440	0.450	0.450	590,000
2025-04-30	0.450	0.455	0.445	0.445	0.445	625,000
2025-04-29	0.450	0.455	0.450	0.455	0.455	420,000
2025-04-28	0.450	0.450	0.450	0.450	0.450	480,000
2025-04-25	0.445	0.450	0.445	0.450	0.450	240,000
2025-04-24	0.445	0.445	0.440	0.445	0.445	190,000
2025-04-23	0.445	0.445	0.445	0.445	0.445	310,000
2025-04-22	0.450	0.455	0.450	0.450	0.450	245,000
2025-04-17	0.455	0.460	0.455	0.460	0.460	105,000
2025-04-16	0.490	0.490	0.455	0.465	0.465	145,000
2025-04-15	0.460	0.480	0.460	0.475	0.475	160,000
2025-04-14	0.445	0.475	0.445	0.460	0.460	1,845,000
2025-04-11	0.445	0.455	0.440	0.445	0.445	1,725,000
2025-04-10	0.440	0.450	0.440	0.445	0.445	1,845,000
2025-04-09	0.470	0.470	0.440	0.445	0.445	1,145,000
2025-04-08	0.485	0.500	0.475	0.475	0.475	945,000
2025-04-07	0.510	0.520	0.480	0.480	0.480	1,695,000
2025-04-03	0.510	0.530	0.510	0.520	0.520	805,000
2025-04-02	0.510	0.550	0.510	0.530	0.530	1,060,000
2025-04-01	0.530	0.560	0.530	0.540	0.540	815,000
2025-03-31	0.550	0.560	0.530	0.530	0.530	715,000
2025-03-28	0.560	0.570	0.560	0.560	0.560	610,000
2025-03-27	0.560	0.580	0.560	0.580	0.580	1,320,000
2025-03-26	0.590	0.590	0.560	0.580	0.580	1,645,000
2025-03-25	0.590	0.590	0.570	0.570	0.570	510,000
2025-03-24	0.590	0.620	0.590	0.600	0.600	495,000
2025-03-21	0.600	0.620	0.590	0.590	0.590	1,545,000
2025-03-20	0.600	0.610	0.600	0.600	0.600	1,115,000
2025-03-19	0.620	0.620	0.590	0.600	0.600	1,440,000
2025-03-18	0.590	0.610	0.590	0.610	0.610	960,000
2025-03-17	0.590	0.600	0.580	0.590	0.590	1,380,000
2025-03-14	0.630	0.630	0.600	0.610	0.610	1,590,000
2025-03-13	0.660	0.670	0.650	0.650	0.650	1,735,000
2025-03-12	0.750	0.750	0.670	0.670	0.670	705,000
2025-03-11	0.750	0.760	0.750	0.760	0.760	860,000
2025-03-10	0.780	0.780	0.750	0.750	0.750	960,000
2025-03-07	0.780	0.790	0.770	0.770	0.770	935,000
2025-03-06	0.760	0.800	0.760	0.780	0.780	1,405,000
2025-03-05	0.760	0.790	0.760	0.770	0.770	840,000
2025-03-04	0.750	0.780	0.750	0.770	0.770	880,000
2025-03-03	0.740	0.760	0.740	0.760	0.760	280,000
2025-02-28	0.750	0.780	0.730	0.730	0.730	450,000
2025-02-27	0.750	0.780	0.750	0.770	0.770	4,540,000
2025-02-26	0.760	0.770	0.760	0.760	0.760	6,635,000
2025-02-25	0.740	0.780	0.740	0.750	0.750	310,000
2025-02-24	0.770	0.800	0.760	0.770	0.770	1,070,000
2025-02-21	0.780	0.790	0.770	0.770	0.770	285,000
2025-02-20	0.770	0.780	0.760	0.760	0.760	320,000
2025-02-19	0.770	0.790	0.770	0.770	0.770	390,000
2025-02-18	0.760	0.790	0.760	0.770	0.770	445,000
2025-02-17	0.770	0.790	0.750	0.750	0.750	460,000
2025-02-14	0.750	0.780	0.750	0.770	0.770	6,695,000
2025-02-13	0.770	0.800	0.770	0.800	0.800	690,000
2025-02-12	0.810	0.820	0.720	0.780	0.780	700,000
2025-02-11	0.790	0.840	0.790	0.810	0.810	625,000
2025-02-10	0.790	0.830	0.790	0.820	0.820	1,315,000

← NewerPage 7 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.