APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 1.965
-0.010 (-0.51%)
Sep 30, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 1.96 | 2.01 | 1.96 | 1.99 | 1.97 | -0.50% | 728,000 |
| Aug 27, 2026 | 2.00 | 2.01 | 1.97 | 2.00 | 1.98 | 0.25% | 1,842,603 |
| Aug 26, 2026 | 1.97 | 2.03 | 1.96 | 2.00 | 1.98 | 2.05% | 1,692,000 |
| Aug 25, 2026 | 1.95 | 1.97 | 1.95 | 1.96 | 1.94 | 0.77% | 1,124,500 |
| Aug 24, 2026 | 2.00 | 2.02 | 1.94 | 1.94 | 1.92 | -3.72% | 2,206,000 |
| Aug 21, 2026 | 2.05 | 2.06 | 1.97 | 2.02 | 2.00 | -1.71% | 9,616,500 |
| Aug 20, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.03 | -0.24% | 1,308,600 |
| Aug 19, 2026 | 2.35 | 2.35 | 2.05 | 2.06 | 2.03 | -5.73% | 6,434,200 |
| Aug 18, 2026 | 2.12 | 2.20 | 2.11 | 2.18 | 2.16 | 1.40% | 1,504,000 |
| Aug 17, 2026 | 2.11 | 2.16 | 2.10 | 2.15 | 2.13 | 2.14% | 1,600,000 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.09 | 2.11 | 2.08 | -2.09% | 1,952,000 |
| Aug 13, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.13 | -1.83% | 1,334,000 |
| Aug 12, 2026 | 2.15 | 2.19 | 2.13 | 2.19 | 2.17 | 0.92% | 2,908,000 |
| Aug 11, 2026 | 2.20 | 2.21 | 2.16 | 2.17 | 2.15 | -3.98% | 1,834,000 |
| Aug 10, 2026 | 2.22 | 2.27 | 2.22 | 2.26 | 2.24 | 2.49% | 2,292,000 |
| Aug 7, 2026 | 2.17 | 2.23 | 2.15 | 2.21 | 2.18 | 0.68% | 2,784,000 |
| Aug 6, 2026 | 2.22 | 2.23 | 2.18 | 2.19 | 2.17 | -2.88% | 1,478,000 |
| Aug 5, 2026 | 2.20 | 2.28 | 2.20 | 2.26 | 2.23 | 2.04% | 2,054,300 |
| Aug 4, 2026 | 2.23 | 2.25 | 2.21 | 2.21 | 2.19 | -0.90% | 1,504,000 |
| Aug 3, 2026 | 2.18 | 2.25 | 2.18 | 2.23 | 2.21 | 3.72% | 2,786,000 |
| Jul 31, 2026 | 2.16 | 2.18 | 2.14 | 2.15 | 2.13 | -0.46% | 2,052,000 |
| Jul 30, 2026 | 2.15 | 2.19 | 2.13 | 2.16 | 2.14 | 0.47% | 1,956,000 |
| Jul 29, 2026 | 2.14 | 2.15 | 2.10 | 2.15 | 2.13 | 0.47% | 3,056,000 |
| Jul 28, 2026 | 2.14 | 2.15 | 2.09 | 2.14 | 2.12 | -0.47% | 2,345,000 |
| Jul 27, 2026 | 2.12 | 2.17 | 2.12 | 2.15 | 2.13 | -0.46% | 1,597,951 |
| Jul 24, 2026 | 2.14 | 2.16 | 2.10 | 2.16 | 2.14 | 0.93% | 3,472,750 |
| Jul 23, 2026 | 2.16 | 2.21 | 2.13 | 2.14 | 2.12 | -1.38% | 2,874,000 |