APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 3.430
+0.030 (0.88%)
May 28, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.42 | 3.48 | 3.25 | 3.43 | 3.43 | 0.88% | 4,040,710 |
| May 27, 2026 | 3.45 | 3.52 | 3.27 | 3.40 | 3.40 | 3.03% | 4,791,240 |
| May 26, 2026 | 3.25 | 3.37 | 3.17 | 3.30 | 3.30 | 1.85% | 3,976,950 |
| May 22, 2026 | 3.31 | 3.33 | 3.21 | 3.24 | 3.24 | 1.25% | 3,040,015 |
| May 21, 2026 | 3.27 | 3.39 | 3.18 | 3.20 | 3.20 | -1.54% | 2,970,000 |
| May 20, 2026 | 3.32 | 3.40 | 3.23 | 3.25 | 3.25 | -3.85% | 2,982,015 |
| May 19, 2026 | 3.58 | 3.58 | 3.30 | 3.38 | 3.38 | -5.59% | 4,348,000 |
| May 18, 2026 | 3.59 | 3.69 | 3.50 | 3.58 | 3.58 | -0.28% | 2,150,100 |
| May 15, 2026 | 3.69 | 3.77 | 3.53 | 3.59 | 3.59 | -2.97% | 4,228,000 |
| May 14, 2026 | 4.04 | 4.04 | 3.65 | 3.70 | 3.70 | -8.42% | 8,044,000 |
| May 13, 2026 | 3.99 | 4.16 | 3.91 | 4.04 | 4.04 | 1.76% | 6,054,000 |
| May 12, 2026 | 4.28 | 4.29 | 3.96 | 3.97 | 3.97 | -6.81% | 8,770,000 |
| May 11, 2026 | 4.03 | 4.36 | 4.03 | 4.26 | 4.26 | 6.50% | 17,125,800 |
| 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 |