APT Satellite Holdings Limited (HKG:1045)
Hong Kong · Delayed Price · Currency is HKD 2.015
-0.035 (-1.71%)
Aug 21, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.05 | 2.06 | 1.97 | 2.02 | 2.02 | -1.71% | 9,616,500 |
| Aug 20, 2026 | 2.07 | 2.07 | 2.02 | 2.05 | 2.05 | -0.24% | 1,308,600 |
| Aug 19, 2026 | 2.35 | 2.35 | 2.05 | 2.06 | 2.06 | -5.73% | 6,434,200 |
| Aug 18, 2026 | 2.12 | 2.20 | 2.11 | 2.18 | 2.18 | 1.40% | 1,504,000 |
| Aug 17, 2026 | 2.11 | 2.16 | 2.10 | 2.15 | 2.15 | 2.14% | 1,600,000 |
| Aug 14, 2026 | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | -2.09% | 1,952,000 |
| Aug 13, 2026 | 2.22 | 2.22 | 2.15 | 2.15 | 2.15 | -1.83% | 1,334,000 |
| Aug 12, 2026 | 2.15 | 2.19 | 2.13 | 2.19 | 2.19 | 0.92% | 2,908,000 |
| Aug 11, 2026 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -3.98% | 1,834,000 |
| Aug 10, 2026 | 2.22 | 2.27 | 2.22 | 2.26 | 2.26 | 2.49% | 2,292,000 |
| Aug 7, 2026 | 2.17 | 2.23 | 2.15 | 2.21 | 2.21 | 0.68% | 2,784,000 |
| Aug 6, 2026 | 2.22 | 2.23 | 2.18 | 2.19 | 2.19 | -2.88% | 1,478,000 |
| Aug 5, 2026 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.04% | 2,054,300 |
| Aug 4, 2026 | 2.23 | 2.25 | 2.21 | 2.21 | 2.21 | -0.90% | 1,504,000 |
| Aug 3, 2026 | 2.18 | 2.25 | 2.18 | 2.23 | 2.23 | 3.72% | 2,786,000 |
| 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 |