APT Electronics Co., Ltd. (HKG:2551)
Hong Kong · Delayed Price · Currency is HKD 1.580
0.00 (0.00%)
Jul 31, 2026, 4:08 PM HKT
APT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | - | 25,000 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 4,000 |
| Jul 28, 2026 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 77,000 |
| Jul 27, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 104,000 |
| Jul 24, 2026 | 1.65 | 1.79 | 1.61 | 1.62 | 1.62 | -2.41% | 79,000 |
| Jul 23, 2026 | 1.73 | 1.80 | 1.61 | 1.66 | 1.66 | -1.19% | 215,000 |
| Jul 22, 2026 | 1.72 | 1.85 | 1.65 | 1.68 | 1.68 | -10.16% | 190,000 |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 3,000 |
| Jul 20, 2026 | 1.77 | 1.88 | 1.77 | 1.86 | 1.86 | 1.64% | 108,000 |
| Jul 17, 2026 | 1.92 | 1.92 | 1.80 | 1.83 | 1.83 | -5.18% | 64,000 |
| Jul 16, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 26,000 |
| Jul 15, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 3.74% | 8,000 |
| Jul 14, 2026 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -7.43% | 172,000 |
| Jul 13, 2026 | 2.00 | 2.02 | 1.93 | 2.02 | 2.02 | 1.51% | 31,000 |
| Jul 10, 2026 | 2.00 | 2.05 | 1.99 | 1.99 | 1.99 | -2.93% | 26,000 |
| Jul 9, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 4.06% | 7,000 |
| Jul 8, 2026 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.99% | 58,000 |
| Jul 7, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -3.37% | 9,000 |
| Jul 6, 2026 | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | -0.48% | 12,000 |
| Jul 3, 2026 | 2.05 | 2.10 | 2.05 | 2.09 | 2.09 | 5.03% | 40,000 |
| Jul 2, 2026 | 2.16 | 2.16 | 1.99 | 1.99 | 1.99 | -8.29% | 68,000 |
| Jun 30, 2026 | 2.20 | 2.22 | 2.13 | 2.17 | 2.17 | -5.24% | 21,000 |
| Jun 29, 2026 | 2.12 | 2.35 | 2.12 | 2.29 | 2.29 | 5.53% | 22,000 |
| Jun 26, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 9,000 |
| Jun 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 24, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 68,000 |
| Jun 23, 2026 | 2.20 | 2.21 | 2.17 | 2.17 | 2.17 | -1.36% | 98,000 |
| Jun 22, 2026 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | -2.65% | 23,000 |
| Jun 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.16% | - |
| Jun 17, 2026 | 2.15 | 2.37 | 2.14 | 2.31 | 2.31 | 5.96% | 28,000 |
| Jun 16, 2026 | 2.17 | 2.18 | 2.17 | 2.18 | 2.18 | 0.93% | 2,000 |
| Jun 15, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | 0.28% | 101,000 |
| Jun 12, 2026 | 2.27 | 2.27 | 2.15 | 2.20 | 2.15 | 0.46% | 150,000 |
| Jun 11, 2026 | 2.19 | 2.19 | 2.18 | 2.19 | 2.14 | - | 16,000 |
| Jun 10, 2026 | 2.19 | 2.20 | 2.16 | 2.19 | 2.14 | -4.78% | 71,000 |
| Jun 9, 2026 | 2.40 | 2.44 | 2.15 | 2.30 | 2.25 | -2.13% | 135,000 |
| Jun 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.30 | - | 28,000 |
| Jun 5, 2026 | 2.35 | 2.38 | 2.35 | 2.35 | 2.30 | -2.08% | 34,000 |
| Jun 4, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.35 | - | 100,000 |
| Jun 3, 2026 | 2.33 | 2.40 | 2.33 | 2.40 | 2.35 | - | 55,000 |
| Jun 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.35 | - | 20,000 |
| Jun 1, 2026 | 2.40 | 2.40 | 2.39 | 2.40 | 2.35 | 0.42% | 183,000 |
| May 29, 2026 | 2.39 | 2.45 | 2.39 | 2.39 | 2.34 | - | 261,000 |
| May 28, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | 2.34 | 0.84% | 57,000 |
| May 27, 2026 | 2.40 | 2.40 | 2.37 | 2.37 | 2.32 | - | 402,000 |
| May 26, 2026 | 2.40 | 2.40 | 2.37 | 2.37 | 2.32 | -0.84% | 114,000 |
| May 22, 2026 | 2.25 | 2.41 | 2.25 | 2.39 | 2.34 | 2.58% | 190,000 |
| May 21, 2026 | 2.40 | 2.40 | 2.33 | 2.33 | 2.28 | -2.10% | 204,000 |
| May 20, 2026 | 2.37 | 2.39 | 2.37 | 2.38 | 2.33 | 0.42% | 25,000 |
| May 19, 2026 | 2.37 | 2.37 | 2.27 | 2.37 | 2.32 | -0.42% | 239,000 |