APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 2.440
+0.100 (4.27%)
Jul 10, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.35 | 2.96 | 2.28 | 2.72 | - | 16.24% | 10,904,000 |
| 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 |
| May 19, 2026 | 3.58 | 3.58 | 3.30 | 3.38 | 3.32 | -5.59% | 4,348,000 |
| May 18, 2026 | 3.59 | 3.69 | 3.50 | 3.58 | 3.51 | -0.28% | 2,150,100 |
| May 15, 2026 | 3.69 | 3.77 | 3.53 | 3.59 | 3.52 | -2.97% | 4,228,000 |
| May 14, 2026 | 4.04 | 4.04 | 3.65 | 3.70 | 3.63 | -8.42% | 8,044,000 |
| May 13, 2026 | 3.99 | 4.16 | 3.91 | 4.04 | 3.97 | 1.76% | 6,054,000 |
| May 12, 2026 | 4.28 | 4.29 | 3.96 | 3.97 | 3.90 | -6.81% | 8,770,000 |
| May 11, 2026 | 4.03 | 4.36 | 4.03 | 4.26 | 4.18 | 6.50% | 17,125,800 |
| May 8, 2026 | 4.00 | 4.12 | 3.94 | 4.00 | 3.93 | 0.25% | 7,717,250 |
| May 7, 2026 | 3.93 | 4.08 | 3.92 | 3.99 | 3.92 | 2.57% | 5,210,573 |
| May 6, 2026 | 3.93 | 4.04 | 3.86 | 3.89 | 3.82 | -0.77% | 6,302,000 |
| May 5, 2026 | 3.94 | 3.99 | 3.80 | 3.92 | 3.85 | -1.51% | 2,624,000 |
| May 4, 2026 | 3.88 | 4.15 | 3.84 | 3.98 | 3.91 | 3.65% | 7,037,000 |
| Apr 30, 2026 | 3.62 | 3.86 | 3.58 | 3.84 | 3.77 | 6.08% | 6,386,000 |
| Apr 29, 2026 | 3.65 | 3.69 | 3.57 | 3.62 | 3.55 | 1.40% | 2,340,000 |
| Apr 28, 2026 | 3.71 | 3.72 | 3.57 | 3.57 | 3.50 | -4.03% | 3,138,000 |