APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 1.835
-0.010 (-0.54%)
Nov 10, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -0.54% | 1,400,000 |
| Nov 9, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | 1.65% | 604,000 |
| Nov 6, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 466,000 |
| Nov 5, 2026 | 1.83 | 1.88 | 1.81 | 1.83 | 1.83 | -0.27% | 762,000 |
| Nov 4, 2026 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | -0.81% | 536,000 |
| Nov 3, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.37% | 192,000 |
| Nov 2, 2026 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 226,000 |
| Oct 30, 2026 | 1.83 | 1.84 | 1.79 | 1.83 | 1.83 | -0.27% | 360,000 |
| Oct 29, 2026 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | 1.10% | 456,160 |
| Oct 28, 2026 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | 0.28% | 1,550,000 |
| Oct 27, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -2.16% | 400,000 |
| Oct 26, 2026 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 366,000 |
| Oct 23, 2026 | 1.83 | 1.87 | 1.81 | 1.82 | 1.82 | -0.82% | 976,000 |
| Oct 22, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.39% | 708,000 |
| Oct 21, 2026 | 1.91 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 756,050 |
| Oct 20, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 636,000 |
| Oct 16, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 492,000 |
| Oct 15, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | 0.52% | 850,000 |
| Oct 14, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | 0.26% | 488,000 |
| Oct 13, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 254,000 |
| Oct 12, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.28% | 693,206 |
| Oct 9, 2026 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 0.52% | 409,206 |
| Oct 8, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -0.51% | 588,000 |
| Oct 7, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 304,000 |
| Oct 6, 2026 | 1.94 | 1.98 | 1.93 | 1.95 | 1.95 | 1.04% | 276,000 |
| Oct 5, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.26% | 286,975 |
| Oct 2, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -1.53% | 751,690 |
| Sep 30, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 260,000 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.25% | 414,000 |
| Sep 28, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | -1.50% | 574,000 |
| Sep 25, 2026 | 1.97 | 2.00 | 1.95 | 2.00 | 2.00 | - | 539,200 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.78% | 512,000 |
| Sep 23, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 2,768,000 |
| Sep 22, 2026 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -1.24% | 656,000 |
| Sep 21, 2026 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | -0.25% | 826,000 |
| Sep 18, 2026 | 2.13 | 2.15 | 2.05 | 2.05 | 2.03 | -3.99% | 1,482,000 |
| Sep 17, 2026 | 2.13 | 2.14 | 2.09 | 2.13 | 2.11 | -1.39% | 572,000 |
| Sep 16, 2026 | 2.12 | 2.17 | 2.12 | 2.16 | 2.14 | 1.17% | 456,000 |
| Sep 15, 2026 | 2.17 | 2.18 | 2.13 | 2.14 | 2.11 | -0.93% | 984,000 |
| Sep 14, 2026 | 2.13 | 2.19 | 2.13 | 2.16 | 2.13 | -1.37% | 584,000 |
| Sep 11, 2026 | 2.19 | 2.22 | 2.13 | 2.19 | 2.16 | -0.46% | 1,072,000 |
| Sep 10, 2026 | 2.35 | 2.35 | 2.18 | 2.20 | 2.17 | -3.52% | 1,340,000 |
| Sep 9, 2026 | 2.20 | 2.35 | 2.20 | 2.28 | 2.25 | 2.71% | 3,850,000 |
| Sep 8, 2026 | 2.14 | 2.25 | 2.11 | 2.22 | 2.19 | 5.23% | 3,608,000 |
| Sep 7, 2026 | 2.10 | 2.13 | 2.07 | 2.11 | 2.08 | - | 1,568,000 |
| Sep 4, 2026 | 2.06 | 2.13 | 2.05 | 2.11 | 2.08 | 1.69% | 1,945,000 |
| Sep 3, 2026 | 2.12 | 2.14 | 2.07 | 2.07 | 2.05 | -2.13% | 842,000 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.05 | 2.12 | 2.09 | -1.86% | 1,790,000 |
| Sep 1, 2026 | 2.10 | 2.20 | 2.10 | 2.16 | 2.13 | 2.38% | 3,300,000 |
| Aug 31, 2026 | 1.98 | 2.13 | 1.95 | 2.11 | 2.08 | 5.78% | 5,348,000 |