APAC Resources Limited (HKG:1104)
Hong Kong · Delayed Price · Currency is HKD 2.190
+0.030 (1.39%)
Sep 30, 2026, 4:08 PM HKT
APAC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.11 | 2.23 | 2.11 | 2.19 | 2.19 | 1.39% | 2,440,324 |
| Sep 29, 2026 | 2.12 | 2.16 | 2.11 | 2.16 | 2.16 | 2.13% | 1,383,757 |
| Sep 28, 2026 | 2.15 | 2.16 | 2.06 | 2.12 | 2.12 | -1.63% | 3,540,000 |
| Sep 25, 2026 | 2.20 | 2.23 | 2.12 | 2.15 | 2.15 | -2.27% | 2,960,000 |
| Sep 24, 2026 | 2.27 | 2.27 | 2.12 | 2.20 | 2.20 | 2.80% | 8,010,000 |
| Sep 23, 2026 | 2.15 | 2.15 | 2.08 | 2.14 | 2.14 | 3.38% | 1,900,750 |
| Sep 22, 2026 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | -1.43% | 1,320,000 |
| Sep 21, 2026 | 2.10 | 2.15 | 2.07 | 2.10 | 2.10 | -1.18% | 1,600,000 |
| Sep 18, 2026 | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | 2.66% | 1,264,540 |
| Sep 17, 2026 | 2.06 | 2.08 | 1.99 | 2.07 | 2.07 | -2.36% | 1,120,000 |
| Sep 16, 2026 | 2.00 | 2.13 | 1.99 | 2.12 | 2.12 | 6.27% | 1,840,000 |
| Sep 15, 2026 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -4.55% | 2,960,750 |
| Sep 14, 2026 | 2.12 | 2.16 | 2.04 | 2.09 | 2.09 | -3.46% | 1,848,000 |
| Sep 11, 2026 | 2.10 | 2.20 | 1.99 | 2.17 | 2.17 | 1.64% | 7,360,000 |
| Sep 10, 2026 | 2.14 | 2.18 | 2.08 | 2.13 | 2.13 | -0.47% | 2,620,000 |
| Sep 9, 2026 | 2.14 | 2.18 | 2.06 | 2.14 | 2.14 | -0.23% | 6,573,835 |
| Sep 8, 2026 | 2.13 | 2.20 | 2.08 | 2.15 | 2.15 | 0.23% | 6,862,271 |
| Sep 7, 2026 | 2.04 | 2.17 | 2.02 | 2.14 | 2.14 | 4.90% | 9,866,121 |
| Sep 4, 2026 | 2.03 | 2.04 | 1.94 | 2.04 | 2.04 | 3.55% | 3,560,000 |
| Sep 3, 2026 | 1.92 | 2.08 | 1.92 | 1.97 | 1.97 | 4.79% | 3,920,000 |
| Sep 2, 2026 | 1.93 | 1.93 | 1.81 | 1.88 | 1.88 | -2.84% | 3,680,000 |
| Sep 1, 2026 | 1.86 | 1.96 | 1.80 | 1.94 | 1.94 | 4.31% | 5,260,000 |
| Aug 31, 2026 | 1.84 | 1.86 | 1.80 | 1.86 | 1.86 | -2.88% | 1,710,000 |
| Aug 28, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 1.87% | 2,400,000 |
| Aug 27, 2026 | 1.85 | 1.93 | 1.85 | 1.88 | 1.88 | 1.35% | 2,540,000 |
| Aug 26, 2026 | 1.82 | 1.92 | 1.82 | 1.85 | 1.85 | 0.27% | 3,626,000 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -1.34% | 2,740,000 |
| Aug 24, 2026 | 1.90 | 2.02 | 1.87 | 1.87 | 1.87 | -0.53% | 5,422,000 |
| Aug 21, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | 3.58% | 3,923,000 |
| Aug 20, 2026 | 1.78 | 1.90 | 1.78 | 1.82 | 1.82 | 6.76% | 6,780,002 |
| Aug 19, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 1,104,000 |
| Aug 18, 2026 | 1.69 | 1.75 | 1.68 | 1.68 | 1.68 | -2.04% | 1,060,002 |
| Aug 17, 2026 | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -1.44% | 2,005,000 |
| Aug 14, 2026 | 1.69 | 1.74 | 1.66 | 1.74 | 1.74 | 2.35% | 1,989,000 |
| Aug 13, 2026 | 1.74 | 1.75 | 1.66 | 1.70 | 1.70 | -2.02% | 3,721,605 |
| Aug 12, 2026 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | 0.87% | 1,400,000 |
| Aug 11, 2026 | 1.81 | 1.82 | 1.71 | 1.72 | 1.72 | -4.44% | 2,783,000 |
| Aug 10, 2026 | 1.71 | 1.85 | 1.71 | 1.80 | 1.80 | 5.26% | 7,400,002 |
| Aug 7, 2026 | 1.67 | 1.74 | 1.63 | 1.71 | 1.71 | 1.18% | 6,000,000 |
| Aug 6, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | 3.68% | 3,280,000 |
| Aug 5, 2026 | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | 8.67% | 2,680,000 |
| Aug 4, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 660,000 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -5.03% | 1,780,000 |
| Jul 31, 2026 | 1.55 | 1.59 | 1.53 | 1.59 | 1.59 | 4.61% | 720,100 |
| 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 |