APAC Resources Limited (HKG:1104)
Hong Kong · Delayed Price · Currency is HKD 1.930
+0.310 (19.14%)
Oct 6, 2025, 4:08 PM HKT
APAC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.62 | 1.96 | 1.62 | 1.91 | - | 17.90% | 6,906,714 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 621,341 |
| Oct 2, 2025 | 1.62 | 1.71 | 1.60 | 1.65 | 1.65 | 1.85% | 3,641,578 |
| Sep 30, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 2,800,000 |
| Sep 29, 2025 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | 2.60% | 1,720,000 |
| Sep 26, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 240,000 |
| Sep 25, 2025 | 1.53 | 1.57 | 1.50 | 1.52 | 1.52 | - | 1,480,000 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 444,000 |
| Sep 23, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -3.21% | 1,210,000 |
| Sep 22, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 3.31% | 1,560,000 |
| Sep 19, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 600,000 |
| Sep 18, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 620,000 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -3.14% | 1,482,000 |
| Sep 16, 2025 | 1.60 | 1.63 | 1.59 | 1.59 | 1.59 | - | 720,225 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 1,165,000 |
| Sep 12, 2025 | 1.59 | 1.70 | 1.59 | 1.62 | 1.62 | 1.89% | 2,080,225 |
| Sep 11, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | - | 282,000 |
| Sep 10, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 1,620,000 |
| Sep 9, 2025 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | 1.89% | 2,307,000 |
| Sep 8, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | - | 1,273,000 |
| Sep 5, 2025 | 1.53 | 1.60 | 1.53 | 1.59 | 1.59 | 6.00% | 2,600,000 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | -6.83% | 3,940,000 |
| Sep 3, 2025 | 1.63 | 1.64 | 1.55 | 1.61 | 1.61 | -3.59% | 7,480,000 |
| Sep 2, 2025 | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | -0.60% | 2,840,000 |
| Sep 1, 2025 | 1.62 | 1.74 | 1.60 | 1.68 | 1.68 | -1.18% | 7,106,804 |
| Aug 29, 2025 | 1.57 | 1.71 | 1.57 | 1.70 | 1.70 | 8.28% | 2,671,342 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 640,000 |
| Aug 27, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 5.19% | 2,430,000 |
| Aug 26, 2025 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -4.94% | 980,750 |
| Aug 25, 2025 | 1.59 | 1.64 | 1.58 | 1.62 | 1.62 | 1.89% | 2,271,650 |
| Aug 22, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.24% | 320,000 |
| Aug 21, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 3,506,365 |
| Aug 20, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 1,160,000 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.91% | 900,000 |
| Aug 18, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 1,290,250 |
| Aug 15, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -3.75% | 1,390,660 |
| Aug 14, 2025 | 1.53 | 1.64 | 1.53 | 1.60 | 1.60 | 4.58% | 4,231,159 |
| Aug 13, 2025 | 1.47 | 1.56 | 1.47 | 1.53 | 1.53 | 3.38% | 4,089,777 |
| Aug 12, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | 1,523,275 |
| Aug 11, 2025 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 3.52% | 2,812,125 |
| Aug 8, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 1,021,800 |
| Aug 7, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 320,000 |
| Aug 6, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 5, 2025 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 980,000 |
| Aug 4, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 9.85% | 2,502,000 |
| Aug 1, 2025 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 460,000 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 586,172 |
| Jul 30, 2025 | 1.36 | 1.42 | 1.33 | 1.36 | 1.36 | - | 1,673,549 |
| Jul 29, 2025 | 1.32 | 1.38 | 1.29 | 1.36 | 1.36 | 4.62% | 2,343,079 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.78% | 1,410,000 |