APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 3.230
+0.050 (1.57%)
At close: Mar 6, 2026
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.13 | 3.28 | 3.11 | 3.23 | 3.23 | 1.57% | 5,377,000 |
| Mar 5, 2026 | 3.29 | 3.38 | 3.06 | 3.18 | 3.18 | -0.31% | 5,921,700 |
| Mar 4, 2026 | 3.30 | 3.39 | 3.09 | 3.19 | 3.19 | -3.63% | 7,016,000 |
| Mar 3, 2026 | 3.92 | 3.98 | 3.28 | 3.31 | 3.31 | -15.13% | 16,390,100 |
| Mar 2, 2026 | 3.81 | 4.18 | 3.70 | 3.90 | 3.90 | 1.56% | 17,043,000 |
| Feb 27, 2026 | 3.85 | 4.00 | 3.81 | 3.84 | 3.84 | -1.03% | 6,258,000 |
| Feb 26, 2026 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | -2.27% | 5,107,000 |
| Feb 25, 2026 | 3.98 | 4.10 | 3.80 | 3.97 | 3.97 | 1.53% | 8,478,000 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.80 | 3.91 | 3.91 | -0.76% | 5,805,999 |
| Feb 23, 2026 | 3.75 | 4.00 | 3.70 | 3.94 | 3.94 | 5.91% | 9,209,900 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.61 | 3.72 | 3.72 | 1.09% | 4,084,000 |
| Feb 16, 2026 | 3.65 | 3.68 | 3.51 | 3.68 | 3.68 | 1.66% | 1,568,000 |
| Feb 13, 2026 | 3.70 | 3.73 | 3.55 | 3.62 | 3.62 | -4.49% | 7,678,555 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.75 | 3.79 | 3.79 | -4.29% | 13,578,000 |
| Feb 11, 2026 | 4.04 | 4.13 | 3.93 | 3.96 | 3.96 | -1.98% | 8,220,000 |
| Feb 10, 2026 | 4.17 | 4.20 | 3.99 | 4.04 | 4.04 | -2.65% | 8,632,020 |
| Feb 9, 2026 | 4.18 | 4.24 | 4.11 | 4.15 | 4.15 | 2.47% | 5,098,800 |
| Feb 6, 2026 | 4.07 | 4.19 | 3.96 | 4.05 | 4.05 | -2.17% | 5,860,000 |
| Feb 5, 2026 | 4.21 | 4.30 | 4.08 | 4.14 | 4.14 | -4.61% | 6,893,500 |
| Feb 4, 2026 | 4.58 | 4.58 | 4.18 | 4.34 | 4.34 | -2.69% | 10,638,670 |
| Feb 3, 2026 | 4.00 | 4.57 | 4.00 | 4.46 | 4.46 | 11.50% | 19,884,800 |
| Feb 2, 2026 | 4.19 | 4.45 | 3.93 | 4.00 | 4.00 | -4.53% | 13,252,200 |
| Jan 30, 2026 | 4.13 | 4.35 | 4.10 | 4.19 | 4.19 | 1.70% | 7,888,150 |
| Jan 29, 2026 | 4.11 | 4.41 | 3.97 | 4.12 | 4.12 | 0.24% | 13,466,489 |
| Jan 28, 2026 | 4.42 | 4.49 | 4.03 | 4.11 | 4.11 | -6.16% | 14,236,100 |
| Jan 27, 2026 | 4.22 | 4.39 | 4.16 | 4.38 | 4.38 | 3.79% | 10,662,000 |
| Jan 26, 2026 | 4.60 | 4.74 | 4.17 | 4.22 | 4.22 | -11.53% | 20,709,000 |
| Jan 23, 2026 | 4.28 | 4.80 | 4.25 | 4.77 | 4.77 | 14.66% | 32,149,350 |
| 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 |