APAC Resources Limited (HKG:1104)
Hong Kong · Delayed Price · Currency is HKD 3.210
+0.040 (1.26%)
Jan 21, 2026, 4:08 PM HKT
APAC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 3.26 | 3.27 | 3.15 | 3.19 | - | 0.63% | 3,780,000 |
| Jan 20, 2026 | 3.12 | 3.26 | 2.98 | 3.17 | 3.17 | 1.28% | 7,440,375 |
| Jan 19, 2026 | 3.19 | 3.30 | 3.09 | 3.13 | 3.13 | -0.95% | 3,116,600 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.12 | 3.16 | 3.16 | -3.07% | 3,446,550 |
| Jan 15, 2026 | 3.37 | 3.38 | 3.17 | 3.26 | 3.26 | -2.98% | 11,681,400 |
| Jan 14, 2026 | 3.23 | 3.45 | 3.23 | 3.36 | 3.36 | 4.02% | 11,980,090 |
| Jan 13, 2026 | 3.15 | 3.27 | 3.05 | 3.23 | 3.23 | 2.54% | 7,796,000 |
| Jan 12, 2026 | 3.00 | 3.25 | 2.78 | 3.15 | 3.15 | 20.69% | 20,155,293 |
| Jan 9, 2026 | 2.61 | 2.65 | 2.55 | 2.61 | 2.61 | 0.38% | 1,890,000 |
| Jan 8, 2026 | 2.62 | 2.69 | 2.55 | 2.60 | 2.60 | -2.26% | 4,590,000 |
| Jan 7, 2026 | 2.73 | 2.83 | 2.65 | 2.66 | 2.66 | -1.85% | 4,963,372 |
| Jan 6, 2026 | 2.68 | 2.74 | 2.64 | 2.71 | 2.71 | 2.65% | 2,980,000 |
| Jan 5, 2026 | 2.69 | 2.72 | 2.58 | 2.64 | 2.64 | - | 3,646,000 |
| Jan 2, 2026 | 2.34 | 2.81 | 2.34 | 2.64 | 2.64 | 14.78% | 13,114,990 |
| Dec 31, 2025 | 2.24 | 2.31 | 2.21 | 2.30 | 2.30 | 2.68% | 1,580,000 |
| Dec 30, 2025 | 2.16 | 2.26 | 2.05 | 2.24 | 2.24 | 1.36% | 4,085,296 |
| Dec 29, 2025 | 2.20 | 2.34 | 2.20 | 2.21 | 2.21 | 3.27% | 4,820,000 |
| Dec 24, 2025 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | 0.94% | 736,161 |
| Dec 23, 2025 | 2.14 | 2.23 | 2.10 | 2.12 | 2.12 | 1.92% | 3,981,473 |
| Dec 22, 2025 | 2.01 | 2.09 | 2.00 | 2.08 | 2.08 | 6.67% | 1,382,400 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.01% | 440,000 |
| Dec 18, 2025 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | -0.50% | 1,000,107 |
| Dec 17, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | - | 1,281,125 |
| Dec 16, 2025 | 2.05 | 2.08 | 1.93 | 2.00 | 2.00 | -2.44% | 3,141,114 |
| Dec 15, 2025 | 1.97 | 2.11 | 1.95 | 2.05 | 2.05 | 4.06% | 5,662,000 |
| Dec 12, 2025 | 1.95 | 2.06 | 1.95 | 1.97 | 1.97 | 3.68% | 2,480,060 |
| Dec 11, 2025 | 1.90 | 1.98 | 1.89 | 1.90 | 1.90 | - | 1,460,000 |
| Dec 10, 2025 | 1.76 | 1.93 | 1.76 | 1.90 | 1.90 | 10.47% | 3,300,000 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.49% | 1,320,000 |
| Dec 8, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 3.41% | 2,531,193 |
| Dec 5, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 364,125 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 1.16% | 521,500 |
| Dec 3, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 300,000 |
| Dec 2, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 340,000 |
| Dec 1, 2025 | 1.71 | 1.85 | 1.71 | 1.78 | 1.78 | 4.09% | 3,060,000 |
| Nov 28, 2025 | 1.66 | 1.74 | 1.65 | 1.71 | 1.71 | 3.64% | 1,893,000 |
| Nov 27, 2025 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 3.12% | 1,095,000 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 260,000 |
| Nov 25, 2025 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | -1.81% | 1,620,000 |
| Nov 24, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.55 | 1.84% | 1,080,000 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.52 | -5.78% | 2,566,000 |
| Nov 20, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.62 | -1.14% | 880,000 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.63 | 1.74% | 600,000 |
| Nov 18, 2025 | 1.76 | 1.80 | 1.71 | 1.72 | 1.61 | -2.82% | 2,080,150 |
| Nov 17, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.65 | -0.56% | 1,880,000 |
| Nov 14, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.66 | -4.81% | 1,687,375 |
| Nov 13, 2025 | 1.84 | 1.93 | 1.84 | 1.87 | 1.75 | 1.63% | 1,657,740 |
| Nov 12, 2025 | 1.83 | 1.89 | 1.81 | 1.84 | 1.72 | - | 1,500,000 |
| Nov 11, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.72 | 1.10% | 2,280,000 |
| Nov 10, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.70 | 5.81% | 3,880,000 |