AAPICO Hitech PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	14.00	14.10	14.00	14.10	14.10	0.71%	31,832
Jun 10, 2026	14.00	14.10	13.90	14.00	14.00	-0.71%	90,314
Jun 9, 2026	14.10	14.20	14.10	14.10	14.10	-	114,006
Jun 8, 2026	14.30	14.30	14.10	14.10	14.10	-1.40%	160,550
Jun 5, 2026	14.20	14.30	14.10	14.30	14.30	1.42%	97,112
Jun 4, 2026	14.30	14.40	14.00	14.10	14.10	-1.40%	199,211
Jun 2, 2026	14.00	14.30	14.00	14.30	14.30	0.70%	111,134
May 29, 2026	13.90	14.30	13.90	14.20	14.20	2.16%	273,472
May 28, 2026	13.70	13.90	13.60	13.90	13.90	1.46%	153,310
May 27, 2026	13.80	13.90	13.70	13.70	13.70	-	181,801
May 26, 2026	13.80	13.90	13.70	13.70	13.70	-0.72%	169,215
May 25, 2026	13.60	13.80	13.60	13.80	13.80	1.47%	26,842
May 22, 2026	13.90	13.90	13.60	13.60	13.60	-1.45%	225,519
May 21, 2026	13.90	13.90	13.60	13.80	13.80	-0.72%	166,024
May 20, 2026	13.70	13.90	13.70	13.90	13.90	1.46%	167,248
May 19, 2026	13.70	13.80	13.70	13.70	13.70	-	156,121
May 18, 2026	13.90	14.00	13.70	13.70	13.70	-1.44%	137,702
May 15, 2026	13.80	14.00	13.80	13.90	13.90	2.96%	538,331
May 14, 2026	13.50	13.60	13.40	13.50	13.50	-	30,020
May 13, 2026	13.50	13.50	13.40	13.50	13.50	-	107,417
May 12, 2026	13.30	13.50	13.30	13.50	13.50	0.75%	88,800
May 11, 2026	13.80	13.80	13.20	13.40	13.40	-2.19%	193,604
May 8, 2026	13.90	13.90	13.60	13.70	13.70	-1.44%	138,262
May 7, 2026	13.40	13.90	13.40	13.90	13.90	3.73%	164,829
May 6, 2026	13.50	13.50	13.40	13.40	13.40	-	101,720
May 5, 2026	13.30	13.50	13.20	13.40	13.40	0.75%	213,000
Apr 30, 2026	13.20	13.40	13.10	13.30	13.30	1.53%	134,300
Apr 29, 2026	13.30	13.30	13.00	13.10	13.10	-	407,805
Apr 28, 2026	13.00	13.20	13.00	13.10	13.10	0.77%	178,251
Apr 27, 2026	13.00	13.10	12.90	13.00	13.00	-	27,300
Apr 24, 2026	13.20	13.20	12.90	13.00	13.00	-1.52%	93,209
Apr 23, 2026	13.00	13.20	12.90	13.20	13.20	1.54%	126,425
Apr 22, 2026	13.20	13.20	13.00	13.00	13.00	-1.52%	36,708
Apr 21, 2026	13.10	13.20	13.00	13.20	13.20	1.54%	56,108
Apr 20, 2026	13.20	13.20	13.00	13.00	13.00	-	52,407
Apr 17, 2026	13.20	13.20	12.90	13.00	13.00	-0.76%	39,431
Apr 16, 2026	13.00	13.20	12.90	13.10	13.10	0.77%	66,501
Apr 10, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	95,120
Apr 9, 2026	13.00	13.10	12.70	12.80	12.80	-1.54%	248,000
Apr 8, 2026	13.20	13.20	13.00	13.00	13.00	-0.76%	58,502
Apr 7, 2026	12.90	13.10	12.90	13.10	13.10	1.55%	34,222
Apr 3, 2026	13.10	13.10	12.90	12.90	12.90	-1.53%	102,914
Apr 2, 2026	13.20	13.20	13.00	13.10	13.10	-	52,201
Apr 1, 2026	13.20	13.20	12.90	13.10	13.10	1.55%	108,312
Mar 31, 2026	12.90	12.90	12.80	12.90	12.90	-	58,902
Mar 30, 2026	12.60	12.90	12.50	12.90	12.90	0.78%	45,009
Mar 27, 2026	13.00	13.00	12.80	12.80	12.80	-1.54%	30,107
Mar 26, 2026	13.00	13.00	12.80	13.00	13.00	-	34,907
Mar 25, 2026	12.90	13.00	12.80	13.00	13.00	1.56%	110,931
Mar 24, 2026	12.90	12.90	12.80	12.80	12.80	1.59%	66,310