Apex Ace Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.640	0.710	0.640	0.660	0.660	1,435,000
2024-11-06	0.630	0.660	0.630	0.650	0.650	350,000
2024-11-05	0.640	0.660	0.640	0.650	0.650	495,000
2024-11-04	0.620	0.640	0.620	0.630	0.630	380,000
2024-11-01	0.610	0.630	0.610	0.630	0.630	290,000
2024-10-31	0.610	0.630	0.610	0.630	0.630	210,000
2024-10-30	0.620	0.630	0.620	0.620	0.620	425,000
2024-10-29	0.610	0.640	0.610	0.610	0.610	500,000
2024-10-28	0.620	0.620	0.610	0.610	0.610	500,000
2024-10-25	0.620	0.640	0.620	0.630	0.630	915,000
2024-10-24	0.620	0.640	0.620	0.620	0.620	1,685,000
2024-10-23	0.650	0.670	0.640	0.640	0.640	1,930,000
2024-10-22	0.620	0.690	0.620	0.640	0.640	3,010,000
2024-10-21	0.590	0.630	0.590	0.630	0.630	1,770,000
2024-10-18	0.550	0.600	0.550	0.580	0.580	1,975,000
2024-10-17	0.540	0.580	0.540	0.560	0.560	1,370,000
2024-10-16	0.540	0.540	0.520	0.520	0.520	540,000
2024-10-15	0.540	0.540	0.530	0.530	0.530	315,000
2024-10-14	0.530	0.530	0.520	0.530	0.530	315,000
2024-10-10	0.510	0.540	0.510	0.530	0.530	510,000
2024-10-09	0.500	0.510	0.500	0.510	0.510	385,000
2024-10-08	0.510	0.510	0.500	0.500	0.500	415,000
2024-10-07	0.520	0.520	0.495	0.520	0.520	1,100,000
2024-10-04	0.480	0.510	0.475	0.510	0.510	740,000
2024-10-03	0.510	0.520	0.495	0.495	0.495	485,000
2024-10-02	0.500	0.520	0.500	0.520	0.520	630,000
2024-09-30	0.520	0.530	0.510	0.520	0.520	1,110,000
2024-09-27	0.510	0.520	0.495	0.520	0.520	1,050,000
2024-09-26	0.500	0.510	0.495	0.510	0.510	1,570,000
2024-09-25	0.495	0.520	0.490	0.510	0.510	1,355,000
2024-09-24	0.495	0.510	0.490	0.510	0.510	1,515,000
2024-09-23	0.480	0.500	0.475	0.500	0.500	1,175,000
2024-09-20	0.480	0.510	0.470	0.490	0.490	1,405,000
2024-09-19	0.455	0.485	0.455	0.480	0.480	1,495,000
2024-09-17	0.465	0.490	0.465	0.475	0.475	995,000
2024-09-16	0.455	0.495	0.450	0.470	0.470	1,710,000
2024-09-13	0.465	0.465	0.450	0.460	0.460	890,000
2024-09-12	0.435	0.460	0.435	0.450	0.450	1,515,000
2024-09-11	0.440	0.440	0.440	0.440	0.440	680,000
2024-09-10	0.435	0.455	0.435	0.445	0.445	965,000
2024-09-09	0.440	0.445	0.440	0.440	0.440	780,000
2024-09-05	0.440	0.460	0.440	0.450	0.450	765,000
2024-09-04	0.435	0.445	0.430	0.445	0.445	765,000
2024-09-03	0.430	0.450	0.430	0.440	0.440	995,000
2024-09-02	0.430	0.435	0.425	0.430	0.430	1,475,000
2024-08-30	0.430	0.440	0.430	0.440	0.440	630,000
2024-08-29	0.425	0.430	0.425	0.430	0.430	710,000
2024-08-28	0.425	0.440	0.425	0.430	0.430	505,000
2024-08-27	0.440	0.455	0.430	0.430	0.430	360,000
2024-08-26	0.440	0.455	0.440	0.440	0.440	160,000
2024-08-23	0.440	0.445	0.440	0.445	0.445	295,000
2024-08-22	0.430	0.445	0.430	0.435	0.435	375,000
2024-08-21	0.455	0.460	0.440	0.440	0.440	275,000
2024-08-20	0.455	0.460	0.450	0.450	0.450	495,000
2024-08-19	0.445	0.460	0.445	0.450	0.450	535,000
2024-08-16	0.445	0.460	0.445	0.445	0.445	585,000
2024-08-15	0.440	0.450	0.435	0.440	0.440	290,000
2024-08-14	0.445	0.445	0.445	0.445	0.445	260,000
2024-08-13	0.450	0.465	0.445	0.445	0.445	375,000
2024-08-12	0.450	0.470	0.450	0.450	0.450	390,000

← NewerPage 9 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.