APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 4.770
+0.610 (14.66%)
Jan 23, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.28 | 4.65 | 4.25 | 4.56 | - | 9.62% | 10,988,000 |
| Jan 22, 2026 | 3.67 | 4.24 | 3.66 | 4.16 | 4.16 | 13.35% | 26,474,220 |
| Jan 21, 2026 | 3.70 | 3.92 | 3.65 | 3.67 | 3.67 | -2.39% | 11,222,400 |
| Jan 20, 2026 | 4.05 | 4.16 | 3.67 | 3.76 | 3.76 | -6.93% | 13,843,910 |
| Jan 19, 2026 | 4.25 | 4.40 | 3.98 | 4.04 | 4.04 | -5.39% | 16,799,000 |
| Jan 16, 2026 | 4.18 | 4.55 | 4.16 | 4.27 | 4.27 | 2.15% | 19,655,200 |
| Jan 15, 2026 | 4.78 | 4.78 | 4.15 | 4.18 | 4.18 | -12.37% | 20,444,100 |
| Jan 14, 2026 | 4.64 | 5.01 | 4.40 | 4.77 | 4.77 | 0.42% | 33,432,500 |
| Jan 13, 2026 | 5.27 | 5.29 | 4.51 | 4.75 | 4.75 | -9.87% | 42,299,460 |
| Jan 12, 2026 | 4.69 | 5.39 | 4.62 | 5.27 | 5.27 | 18.16% | 56,335,860 |
| Jan 9, 2026 | 4.35 | 5.26 | 4.30 | 4.46 | 4.46 | 3.96% | 52,281,570 |
| Jan 8, 2026 | 3.56 | 4.36 | 3.37 | 4.29 | 4.29 | 20.85% | 40,255,550 |
| Jan 7, 2026 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -2.47% | 10,305,120 |
| Jan 6, 2026 | 3.49 | 3.88 | 3.49 | 3.64 | 3.64 | 4.30% | 18,321,110 |
| Jan 5, 2026 | 3.45 | 4.20 | 3.29 | 3.49 | 3.49 | -6.68% | 41,452,250 |
| Jan 2, 2026 | 3.00 | 3.88 | 2.75 | 3.74 | 3.74 | 34.53% | 53,631,410 |
| Dec 31, 2025 | 2.50 | 2.88 | 2.49 | 2.78 | 2.78 | 11.20% | 10,616,000 |
| Dec 30, 2025 | 2.40 | 2.63 | 2.39 | 2.50 | 2.50 | 4.17% | 10,718,370 |
| Dec 29, 2025 | 2.20 | 2.44 | 2.20 | 2.40 | 2.40 | 10.09% | 8,542,000 |
| Dec 24, 2025 | 2.15 | 2.20 | 2.13 | 2.18 | 2.18 | 2.83% | 655,876 |
| Dec 23, 2025 | 2.09 | 2.15 | 2.06 | 2.12 | 2.12 | 2.91% | 1,597,000 |
| Dec 22, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.98% | 549,000 |
| Dec 19, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 1,630,000 |
| Dec 18, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | - | 1,048,000 |
| Dec 17, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 134,000 |
| Dec 16, 2025 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | -1.93% | 778,000 |
| Dec 15, 2025 | 2.04 | 2.12 | 2.02 | 2.07 | 2.07 | 1.97% | 781,000 |
| Dec 12, 2025 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 362,000 |
| Dec 11, 2025 | 2.09 | 2.09 | 2.01 | 2.02 | 2.02 | -0.49% | 326,000 |
| Dec 10, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | - | 178,250 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.46% | 308,500 |
| Dec 8, 2025 | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | 0.49% | 473,250 |
| Dec 5, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 142,000 |
| Dec 4, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 218,000 |
| Dec 3, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.50% | 253,000 |
| Dec 2, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | - | 958,000 |
| Dec 1, 2025 | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 292,000 |
| Nov 28, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 108,000 |
| Nov 27, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -1.46% | 284,300 |
| Nov 26, 2025 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | 0.49% | 114,000 |
| Nov 25, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.99% | 162,000 |
| Nov 24, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 1.00% | 612,000 |
| Nov 21, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 669,500 |
| Nov 20, 2025 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.49% | 124,000 |
| Nov 19, 2025 | 2.03 | 2.07 | 2.03 | 2.03 | 2.03 | - | 209,000 |
| Nov 18, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -1.46% | 210,000 |
| Nov 17, 2025 | 2.09 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 294,000 |
| Nov 14, 2025 | 2.07 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 58,000 |
| Nov 13, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | - | 206,000 |
| Nov 12, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | - | 162,000 |