APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 4.000
+0.010 (0.25%)
May 8, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.00 | 4.12 | 3.94 | 4.00 | 4.00 | 0.25% | 7,717,250 |
| May 7, 2026 | 3.93 | 4.08 | 3.92 | 3.99 | 3.99 | 2.57% | 5,210,573 |
| May 6, 2026 | 3.93 | 4.04 | 3.86 | 3.89 | 3.89 | -0.77% | 6,302,000 |
| May 5, 2026 | 3.94 | 3.99 | 3.80 | 3.92 | 3.92 | -1.51% | 2,624,000 |
| May 4, 2026 | 3.88 | 4.15 | 3.84 | 3.98 | 3.98 | 3.65% | 7,037,000 |
| Apr 30, 2026 | 3.62 | 3.86 | 3.58 | 3.84 | 3.84 | 6.08% | 6,386,000 |
| Apr 29, 2026 | 3.65 | 3.69 | 3.57 | 3.62 | 3.62 | 1.40% | 2,340,000 |
| Apr 28, 2026 | 3.71 | 3.72 | 3.57 | 3.57 | 3.57 | -4.03% | 3,138,000 |
| Apr 27, 2026 | 3.69 | 3.79 | 3.61 | 3.72 | 3.72 | 1.64% | 4,692,000 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.57 | 3.66 | 3.66 | -4.19% | 7,344,000 |
| Apr 23, 2026 | 3.97 | 4.13 | 3.77 | 3.82 | 3.82 | -3.78% | 6,695,994 |
| Apr 22, 2026 | 4.03 | 4.02 | 3.83 | 3.97 | 3.97 | -1.49% | 4,686,500 |
| Apr 21, 2026 | 4.09 | 4.19 | 3.95 | 4.03 | 4.03 | -1.23% | 8,742,500 |
| Apr 20, 2026 | 3.79 | 4.21 | 3.69 | 4.08 | 4.08 | 7.65% | 15,468,520 |
| Apr 17, 2026 | 3.56 | 3.82 | 3.56 | 3.79 | 3.79 | 6.46% | 7,214,620 |
| Apr 16, 2026 | 3.55 | 3.58 | 3.45 | 3.56 | 3.56 | 0.28% | 3,194,000 |
| Apr 15, 2026 | 3.47 | 3.71 | 3.44 | 3.55 | 3.55 | 4.72% | 14,966,000 |
| Apr 14, 2026 | 3.20 | 3.41 | 3.15 | 3.39 | 3.39 | 5.94% | 5,450,000 |
| Apr 13, 2026 | 3.23 | 3.26 | 3.12 | 3.20 | 3.20 | -1.84% | 2,378,100 |
| Apr 10, 2026 | 3.30 | 3.38 | 3.24 | 3.26 | 3.26 | -0.61% | 2,295,800 |
| Apr 9, 2026 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -4.65% | 3,462,000 |
| Apr 8, 2026 | 3.21 | 3.46 | 3.21 | 3.44 | 3.44 | 8.18% | 6,230,707 |
| Apr 2, 2026 | 3.23 | 3.33 | 3.15 | 3.18 | 3.18 | -1.55% | 1,942,030 |
| Apr 1, 2026 | 3.22 | 3.39 | 3.18 | 3.23 | 3.23 | 0.94% | 3,174,000 |
| Mar 31, 2026 | 3.33 | 3.47 | 3.18 | 3.20 | 3.20 | -3.03% | 5,870,000 |
| Mar 30, 2026 | 3.30 | 3.43 | 3.13 | 3.30 | 3.30 | 2.17% | 4,880,000 |
| Mar 27, 2026 | 3.34 | 3.43 | 3.20 | 3.23 | 3.23 | -3.29% | 4,240,000 |
| Mar 26, 2026 | 3.28 | 3.46 | 3.26 | 3.34 | 3.34 | 3.73% | 6,804,029 |
| Mar 25, 2026 | 3.08 | 3.29 | 3.08 | 3.22 | 3.22 | 6.62% | 4,880,000 |
| Mar 24, 2026 | 2.95 | 3.07 | 2.94 | 3.02 | 3.02 | 2.37% | 2,506,000 |
| Mar 23, 2026 | 3.08 | 3.15 | 2.92 | 2.95 | 2.95 | -6.94% | 4,924,000 |
| Mar 20, 2026 | 3.15 | 3.24 | 3.08 | 3.17 | 3.17 | 0.96% | 4,394,000 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -5.42% | 3,174,000 |
| Mar 18, 2026 | 3.15 | 3.40 | 3.13 | 3.32 | 3.32 | 6.75% | 5,996,200 |
| Mar 17, 2026 | 3.18 | 3.35 | 3.11 | 3.11 | 3.11 | -2.20% | 2,090,000 |
| Mar 16, 2026 | 3.18 | 3.23 | 3.13 | 3.18 | 3.18 | -0.93% | 1,810,000 |
| Mar 13, 2026 | 3.33 | 3.40 | 3.19 | 3.21 | 3.21 | -3.60% | 2,140,000 |
| Mar 12, 2026 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.15% | 2,429,400 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.23 | 3.26 | 3.26 | -0.91% | 3,553,515 |
| Mar 10, 2026 | 3.47 | 3.55 | 3.23 | 3.29 | 3.29 | -5.19% | 7,857,860 |
| Mar 9, 2026 | 3.05 | 3.48 | 2.98 | 3.47 | 3.47 | 7.43% | 10,327,500 |
| 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 |