APT Electronics Co., Ltd. (HKG:2551)
Hong Kong · Delayed Price · Currency is HKD 1.525
-0.055 (-3.48%)
Aug 21, 2026, 4:08 PM HKT
APT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -3.48% | 27,000 |
| Aug 20, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | 9,000 |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 1,000 |
| Aug 18, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 2.27% | 43,000 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | 8,000 |
| Aug 14, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.33% | 58,000 |
| Aug 13, 2026 | 1.59 | 1.60 | 1.54 | 1.54 | 1.54 | -3.76% | 44,000 |
| Aug 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 2,000 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 8,000 |
| Aug 10, 2026 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -2.50% | 50,000 |
| Aug 7, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 0.63% | 13,000 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | 12,000 |
| Aug 5, 2026 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 6.45% | 88,000 |
| Aug 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.82% | 2,000 |
| Aug 3, 2026 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | 0.95% | 5,000 |
| Jul 31, 2026 | 1.61 | 1.65 | 1.58 | 1.58 | 1.58 | - | 129,000 |
| 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 |