APAC Resources Limited (HKG:1104)
Hong Kong · Delayed Price · Currency is HKD 1.520
+0.030 (2.01%)
Jul 30, 2026, 4:08 PM HKT
APAC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 2.01% | 2,920,000 |
| Jul 29, 2026 | 1.51 | 1.55 | 1.47 | 1.49 | 1.49 | -1.32% | 3,481,500 |
| Jul 28, 2026 | 1.60 | 1.61 | 1.50 | 1.51 | 1.51 | -3.21% | 1,602,250 |
| Jul 27, 2026 | 1.60 | 1.61 | 1.54 | 1.56 | 1.56 | - | 860,000 |
| Jul 24, 2026 | 1.61 | 1.62 | 1.53 | 1.56 | 1.56 | -4.88% | 1,240,000 |
| Jul 23, 2026 | 1.61 | 1.72 | 1.61 | 1.64 | 1.64 | 1.86% | 3,020,900 |
| Jul 22, 2026 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | 5.23% | 4,064,600 |
| Jul 21, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 6.99% | 800,002 |
| Jul 20, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 920,002 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.44 | 1.46 | 1.46 | -5.19% | 3,700,100 |
| Jul 16, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | - | 1,400,000 |
| Jul 15, 2026 | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | 1.99% | 4,223,379 |
| Jul 14, 2026 | 1.44 | 1.55 | 1.40 | 1.51 | 1.51 | 4.86% | 5,860,000 |
| Jul 13, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -6.49% | 3,840,002 |
| Jul 10, 2026 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 1.32% | 2,140,750 |
| Jul 9, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 7,780,000 |
| Jul 8, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 1,320,000 |
| Jul 7, 2026 | 1.57 | 1.65 | 1.52 | 1.64 | 1.64 | 5.13% | 8,536,770 |
| Jul 6, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 1.30% | 5,746,000 |
| Jul 3, 2026 | 1.46 | 1.57 | 1.46 | 1.54 | 1.54 | 6.94% | 5,680,002 |
| Jul 2, 2026 | 1.40 | 1.45 | 1.38 | 1.44 | 1.44 | 5.11% | 5,700,104 |
| Jun 30, 2026 | 1.33 | 1.38 | 1.33 | 1.37 | 1.37 | 3.01% | 5,643,924 |
| Jun 29, 2026 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -5.67% | 8,107,871 |
| Jun 26, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.17% | 3,940,000 |
| Jun 25, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -3.50% | 8,720,000 |
| Jun 24, 2026 | 1.43 | 1.45 | 1.40 | 1.43 | 1.43 | - | 4,160,002 |
| Jun 23, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 10,360,675 |
| Jun 22, 2026 | 1.44 | 1.44 | 1.33 | 1.40 | 1.40 | -2.78% | 9,080,846 |
| Jun 18, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 8,280,000 |
| Jun 17, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 11,241,000 |
| Jun 16, 2026 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 6,140,000 |
| Jun 15, 2026 | 1.48 | 1.53 | 1.46 | 1.47 | 1.47 | - | 11,622,389 |
| Jun 12, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | 0.68% | 5,940,000 |
| Jun 11, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 3,327,500 |
| Jun 10, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | -0.68% | 5,140,004 |
| Jun 9, 2026 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -1.13% | 8,781,000 |
| Jun 8, 2026 | 1.52 | 1.54 | 1.47 | 1.49 | 1.48 | -4.49% | 20,060,984 |
| Jun 5, 2026 | 1.55 | 1.58 | 1.50 | 1.56 | 1.55 | 1.96% | 13,689,470 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.52 | 1.53 | 1.52 | -3.16% | 11,861,650 |
| Jun 3, 2026 | 1.61 | 1.62 | 1.56 | 1.58 | 1.57 | -2.47% | 9,956,895 |
| Jun 2, 2026 | 1.60 | 1.64 | 1.50 | 1.62 | 1.61 | 3.18% | 12,181,670 |
| Jun 1, 2026 | 1.66 | 1.70 | 1.56 | 1.57 | 1.56 | -5.99% | 31,005,030 |
| May 29, 2026 | 1.86 | 1.86 | 1.46 | 1.67 | 1.66 | -23.39% | 51,394,300 |
| May 28, 2026 | 2.25 | 2.25 | 2.10 | 2.18 | 2.16 | -3.11% | 4,961,038 |
| May 27, 2026 | 2.28 | 2.31 | 2.20 | 2.25 | 2.23 | -2.60% | 3,620,000 |
| May 26, 2026 | 2.25 | 2.33 | 2.11 | 2.31 | 2.29 | 1.32% | 6,824,900 |
| May 22, 2026 | 2.35 | 2.35 | 2.23 | 2.28 | 2.26 | 2.70% | 600,750 |
| May 21, 2026 | 2.29 | 2.41 | 2.22 | 2.22 | 2.20 | 0.91% | 5,260,000 |
| May 20, 2026 | 2.20 | 2.24 | 2.06 | 2.20 | 2.18 | -1.35% | 7,400,000 |
| May 19, 2026 | 2.23 | 2.23 | 2.21 | 2.23 | 2.21 | -0.89% | 1,380,000 |