APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 2.150
-0.010 (-0.46%)
Jul 31, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | -0.46% | 2,052,000 |
| Jul 30, 2026 | 2.15 | 2.19 | 2.13 | 2.16 | 2.16 | 0.47% | 1,956,000 |
| Jul 29, 2026 | 2.14 | 2.15 | 2.10 | 2.15 | 2.15 | 0.47% | 3,056,000 |
| Jul 28, 2026 | 2.14 | 2.15 | 2.09 | 2.14 | 2.14 | -0.47% | 2,345,000 |
| Jul 27, 2026 | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | -0.46% | 1,597,951 |
| Jul 24, 2026 | 2.14 | 2.16 | 2.10 | 2.16 | 2.16 | 0.93% | 3,472,750 |
| Jul 23, 2026 | 2.16 | 2.21 | 2.13 | 2.14 | 2.14 | -1.38% | 2,874,000 |
| Jul 22, 2026 | 2.21 | 2.30 | 2.14 | 2.17 | 2.17 | -1.81% | 5,308,000 |
| Jul 21, 2026 | 2.20 | 2.26 | 2.15 | 2.21 | 2.21 | 0.91% | 5,676,000 |
| Jul 20, 2026 | 2.13 | 2.20 | 2.08 | 2.19 | 2.19 | 2.82% | 3,314,000 |
| Jul 17, 2026 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -1.39% | 3,823,500 |
| Jul 16, 2026 | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | 1.41% | 2,416,960 |
| Jul 15, 2026 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -3.18% | 5,958,000 |
| Jul 14, 2026 | 2.26 | 2.26 | 2.13 | 2.20 | 2.20 | -3.93% | 7,240,000 |
| Jul 13, 2026 | 2.50 | 2.50 | 2.21 | 2.29 | 2.29 | -6.15% | 7,938,000 |
| Jul 10, 2026 | 2.35 | 2.96 | 2.28 | 2.44 | 2.44 | 4.27% | 23,134,000 |
| Jul 9, 2026 | 2.22 | 2.36 | 2.13 | 2.34 | 2.34 | 7.83% | 7,091,251 |
| Jul 8, 2026 | 2.13 | 2.20 | 2.11 | 2.17 | 2.17 | 1.88% | 3,134,249 |
| Jul 7, 2026 | 2.18 | 2.24 | 2.12 | 2.13 | 2.13 | -4.48% | 3,408,000 |
| Jul 6, 2026 | 2.23 | 2.26 | 2.18 | 2.23 | 2.23 | -0.45% | 2,230,000 |
| Jul 3, 2026 | 2.17 | 2.31 | 2.17 | 2.24 | 2.24 | 4.19% | 3,300,000 |
| Jul 2, 2026 | 2.20 | 2.24 | 2.15 | 2.15 | 2.15 | -1.83% | 1,208,000 |
| Jun 30, 2026 | 2.20 | 2.22 | 2.12 | 2.19 | 2.19 | 0.46% | 2,732,000 |
| Jun 29, 2026 | 2.25 | 2.27 | 2.15 | 2.18 | 2.18 | -2.68% | 3,969,000 |
| Jun 26, 2026 | 2.20 | 2.24 | 2.15 | 2.24 | 2.24 | - | 3,599,000 |
| Jun 25, 2026 | 2.29 | 2.29 | 2.18 | 2.24 | 2.24 | -2.18% | 5,432,746 |
| Jun 24, 2026 | 2.38 | 2.38 | 2.27 | 2.29 | 2.29 | -3.78% | 2,244,250 |
| Jun 23, 2026 | 2.38 | 2.39 | 2.30 | 2.38 | 2.38 | -1.24% | 2,518,500 |
| Jun 22, 2026 | 2.48 | 2.51 | 2.40 | 2.41 | 2.41 | -2.82% | 5,244,610 |
| Jun 18, 2026 | 2.64 | 2.64 | 2.47 | 2.48 | 2.48 | -3.88% | 3,325,550 |
| Jun 17, 2026 | 2.73 | 2.73 | 2.57 | 2.58 | 2.58 | -5.49% | 2,614,000 |
| Jun 16, 2026 | 2.66 | 2.77 | 2.60 | 2.73 | 2.73 | 4.60% | 6,623,000 |
| Jun 15, 2026 | 2.91 | 2.92 | 2.52 | 2.61 | 2.61 | -9.38% | 8,994,000 |
| Jun 12, 2026 | 2.99 | 3.04 | 2.84 | 2.88 | 2.88 | -1.03% | 3,824,200 |
| Jun 11, 2026 | 2.77 | 2.92 | 2.71 | 2.91 | 2.91 | 4.68% | 5,244,000 |
| Jun 10, 2026 | 2.86 | 2.87 | 2.72 | 2.78 | 2.78 | -5.44% | 3,899,497 |
| Jun 9, 2026 | 2.94 | 2.94 | 2.82 | 2.94 | 2.94 | 0.68% | 3,758,642 |
| Jun 8, 2026 | 2.95 | 3.04 | 2.82 | 2.92 | 2.92 | -2.99% | 3,591,309 |
| Jun 5, 2026 | 3.00 | 3.10 | 2.91 | 3.01 | 3.01 | 1.01% | 5,396,100 |
| Jun 4, 2026 | 3.06 | 3.08 | 2.91 | 2.98 | 2.98 | -3.25% | 5,190,000 |
| Jun 3, 2026 | 3.19 | 3.25 | 3.07 | 3.08 | 3.08 | -3.45% | 3,834,300 |
| Jun 2, 2026 | 3.20 | 3.24 | 3.11 | 3.19 | 3.19 | -0.62% | 4,004,000 |
| Jun 1, 2026 | 3.45 | 3.52 | 3.22 | 3.27 | 3.21 | -5.22% | 5,017,200 |
| May 29, 2026 | 3.43 | 3.57 | 3.40 | 3.45 | 3.39 | 0.58% | 5,944,000 |
| May 28, 2026 | 3.42 | 3.48 | 3.25 | 3.43 | 3.37 | 0.88% | 4,040,710 |
| May 27, 2026 | 3.45 | 3.52 | 3.27 | 3.40 | 3.34 | 3.03% | 4,791,240 |
| May 26, 2026 | 3.25 | 3.37 | 3.17 | 3.30 | 3.24 | 1.85% | 3,976,950 |
| May 22, 2026 | 3.31 | 3.33 | 3.21 | 3.24 | 3.18 | 1.25% | 3,040,015 |
| May 21, 2026 | 3.27 | 3.39 | 3.18 | 3.20 | 3.14 | -1.54% | 2,970,000 |
| May 20, 2026 | 3.32 | 3.40 | 3.23 | 3.25 | 3.19 | -3.85% | 2,982,015 |