APAC Resources Limited (HKG:1104)
Hong Kong · Delayed Price · Currency is HKD 1.870
+0.055 (3.03%)
Aug 21, 2026, 2:46 PM HKT
APAC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.82 | 1.89 | 1.82 | 1.86 | - | 2.48% | 2,523,000 |
| 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 |
| 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 |