APT Satellite Holdings Limited 1045
HKEX · Hong Kong SAR China · Communications
HKD 1.97-0.01 (-0.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.97 | -0.51% | HKD 1.97 | HKD 1.98 | HKD 1.96 | 260.00K |
| 2026-09-29 | HKD 1.98 | +0.25% | HKD 1.98 | HKD 1.98 | HKD 1.95 | 414.00K |
| 2026-09-28 | HKD 1.97 | -1.50% | HKD 1.96 | HKD 1.97 | HKD 1.94 | 574.00K |
| 2026-09-25 | HKD 2.00 | 0.00% | HKD 1.97 | HKD 2.00 | HKD 1.95 | 539.20K |
| 2026-09-24 | HKD 2.00 | +1.78% | HKD 1.98 | HKD 2.00 | HKD 1.96 | 512.00K |
| 2026-09-23 | HKD 1.97 | -1.50% | HKD 1.99 | HKD 2.00 | HKD 1.96 | 2.77M |
| 2026-09-22 | HKD 2.00 | -1.24% | HKD 2.02 | HKD 2.05 | HKD 2.00 | 656.00K |
| 2026-09-21 | HKD 2.02 | -1.22% | HKD 2.01 | HKD 2.06 | HKD 2.01 | 826.00K |
| 2026-09-18 | HKD 2.05 | -3.99% | HKD 2.13 | HKD 2.14 | HKD 2.05 | 1.48M |
| 2026-09-17 | HKD 2.13 | -1.39% | HKD 2.13 | HKD 2.14 | HKD 2.09 | 572.00K |
| 2026-09-16 | HKD 2.16 | +1.17% | HKD 2.12 | HKD 2.17 | HKD 2.12 | 456.00K |
| 2026-09-15 | HKD 2.13 | -0.93% | HKD 2.17 | HKD 2.17 | HKD 2.13 | 984.00K |
| 2026-09-14 | HKD 2.15 | -1.37% | HKD 2.13 | HKD 2.19 | HKD 2.13 | 584.00K |
| 2026-09-11 | HKD 2.18 | -0.46% | HKD 2.18 | HKD 2.22 | HKD 2.13 | 1.07M |
| 2026-09-10 | HKD 2.19 | -3.52% | HKD 2.35 | HKD 2.35 | HKD 2.17 | 1.34M |
| 2026-09-09 | HKD 2.28 | +2.71% | HKD 2.20 | HKD 2.35 | HKD 2.20 | 3.85M |
| 2026-09-08 | HKD 2.21 | +5.23% | HKD 2.13 | HKD 2.25 | HKD 2.11 | 3.61M |
| 2026-09-07 | HKD 2.11 | 0.00% | HKD 2.10 | HKD 2.13 | HKD 2.07 | 1.57M |
| 2026-09-04 | HKD 2.11 | +1.69% | HKD 2.06 | HKD 2.13 | HKD 2.05 | 1.95M |
| 2026-09-03 | HKD 2.07 | -2.13% | HKD 2.12 | HKD 2.13 | HKD 2.07 | 842.00K |
| 2026-09-02 | HKD 2.12 | -1.86% | HKD 2.16 | HKD 2.16 | HKD 2.05 | 1.79M |
| 2026-09-01 | HKD 2.15 | +2.38% | HKD 2.10 | HKD 2.19 | HKD 2.10 | 3.30M |
| 2026-08-31 | HKD 2.11 | +5.78% | HKD 1.98 | HKD 2.13 | HKD 1.95 | 5.35M |
| 2026-08-28 | HKD 1.99 | -0.50% | HKD 1.96 | HKD 2.01 | HKD 1.96 | 728.00K |
| 2026-08-27 | HKD 2.00 | +0.25% | HKD 2.00 | HKD 2.01 | HKD 1.97 | 1.84M |
| 2026-08-26 | HKD 2.00 | +2.05% | HKD 1.97 | HKD 2.03 | HKD 1.96 | 1.69M |
| 2026-08-25 | HKD 1.96 | +0.77% | HKD 1.95 | HKD 1.97 | HKD 1.95 | 1.12M |
| 2026-08-24 | HKD 1.94 | -3.72% | HKD 2.00 | HKD 2.02 | HKD 1.94 | 2.21M |
| 2026-08-21 | HKD 2.02 | -1.71% | HKD 2.05 | HKD 2.06 | HKD 1.97 | 9.62M |
| 2026-08-20 | HKD 2.05 | -0.24% | HKD 2.07 | HKD 2.07 | HKD 2.02 | 1.31M |
| 2026-08-19 | HKD 2.06 | -5.73% | HKD 2.35 | HKD 2.35 | HKD 2.05 | 6.43M |
| 2026-08-18 | HKD 2.18 | +1.40% | HKD 2.12 | HKD 2.19 | HKD 2.11 | 1.50M |
| 2026-08-17 | HKD 2.15 | +2.14% | HKD 2.11 | HKD 2.16 | HKD 2.10 | 1.60M |
| 2026-08-14 | HKD 2.11 | -2.09% | HKD 2.14 | HKD 2.15 | HKD 2.09 | 1.95M |
| 2026-08-13 | HKD 2.15 | -1.83% | HKD 2.21 | HKD 2.21 | HKD 2.15 | 1.33M |
| 2026-08-12 | HKD 2.19 | +0.92% | HKD 2.15 | HKD 2.19 | HKD 2.13 | 2.91M |
| 2026-08-11 | HKD 2.17 | -3.98% | HKD 2.20 | HKD 2.21 | HKD 2.16 | 1.83M |
| 2026-08-10 | HKD 2.26 | +2.49% | HKD 2.22 | HKD 2.27 | HKD 2.21 | 2.29M |
| 2026-08-07 | HKD 2.20 | +0.68% | HKD 2.17 | HKD 2.22 | HKD 2.15 | 2.78M |
| 2026-08-06 | HKD 2.19 | -2.88% | HKD 2.22 | HKD 2.23 | HKD 2.17 | 1.48M |
| 2026-08-05 | HKD 2.26 | +2.04% | HKD 2.20 | HKD 2.28 | HKD 2.20 | 2.05M |
| 2026-08-04 | HKD 2.21 | -0.90% | HKD 2.23 | HKD 2.25 | HKD 2.20 | 1.50M |
| 2026-08-03 | HKD 2.23 | +3.72% | HKD 2.17 | HKD 2.25 | HKD 2.17 | 2.79M |
| 2026-07-31 | HKD 2.15 | -0.46% | HKD 2.16 | HKD 2.18 | HKD 2.14 | 2.05M |
| 2026-07-30 | HKD 2.16 | +0.47% | HKD 2.15 | HKD 2.19 | HKD 2.13 | 1.96M |
| 2026-07-29 | HKD 2.15 | +0.47% | HKD 2.14 | HKD 2.15 | HKD 2.10 | 3.06M |
| 2026-07-28 | HKD 2.14 | -0.47% | HKD 2.14 | HKD 2.15 | HKD 2.09 | 2.35M |
| 2026-07-27 | HKD 2.15 | -0.46% | HKD 2.12 | HKD 2.17 | HKD 2.12 | 1.60M |
| 2026-07-24 | HKD 2.16 | +0.93% | HKD 2.14 | HKD 2.16 | HKD 2.10 | 3.47M |
| 2026-07-23 | HKD 2.14 | -1.38% | HKD 2.16 | HKD 2.21 | HKD 2.13 | 2.87M |
| 2026-07-22 | HKD 2.17 | -1.81% | HKD 2.21 | HKD 2.30 | HKD 2.14 | 5.31M |
| 2026-07-21 | HKD 2.21 | +0.91% | HKD 2.20 | HKD 2.26 | HKD 2.15 | 5.68M |
| 2026-07-20 | HKD 2.19 | +2.82% | HKD 2.13 | HKD 2.20 | HKD 2.08 | 3.31M |
| 2026-07-17 | HKD 2.13 | -1.39% | HKD 2.14 | HKD 2.15 | HKD 2.11 | 3.82M |
| 2026-07-16 | HKD 2.16 | +1.41% | HKD 2.13 | HKD 2.16 | HKD 2.11 | 2.42M |
| 2026-07-15 | HKD 2.13 | -3.18% | HKD 2.20 | HKD 2.20 | HKD 2.10 | 5.96M |
| 2026-07-14 | HKD 2.20 | -3.93% | HKD 2.26 | HKD 2.26 | HKD 2.13 | 7.24M |
| 2026-07-13 | HKD 2.29 | -6.15% | HKD 2.50 | HKD 2.50 | HKD 2.21 | 7.94M |
| 2026-07-10 | HKD 2.44 | +4.27% | HKD 2.35 | HKD 2.96 | HKD 2.28 | 23.13M |
| 2026-07-09 | HKD 2.34 | +7.83% | HKD 2.22 | HKD 2.36 | HKD 2.13 | 7.09M |
| 2026-07-08 | HKD 2.17 | +1.88% | HKD 2.13 | HKD 2.20 | HKD 2.11 | 3.13M |
| 2026-07-07 | HKD 2.13 | -4.48% | HKD 2.18 | HKD 2.24 | HKD 2.12 | 3.41M |
| 2026-07-06 | HKD 2.23 | -0.45% | HKD 2.23 | HKD 2.26 | HKD 2.18 | 2.23M |
| 2026-07-03 | HKD 2.24 | +4.19% | HKD 2.17 | HKD 2.31 | HKD 2.17 | 3.30M |
| 2026-07-02 | HKD 2.15 | -1.83% | HKD 2.20 | HKD 2.24 | HKD 2.15 | 1.21M |
| 2026-06-30 | HKD 2.19 | +0.46% | HKD 2.20 | HKD 2.22 | HKD 2.12 | 2.73M |
| 2026-06-29 | HKD 2.18 | -2.68% | HKD 2.25 | HKD 2.27 | HKD 2.15 | 3.97M |
| 2026-06-26 | HKD 2.24 | 0.00% | HKD 2.20 | HKD 2.24 | HKD 2.15 | 3.60M |
| 2026-06-25 | HKD 2.24 | -2.18% | HKD 2.29 | HKD 2.29 | HKD 2.18 | 5.43M |
| 2026-06-24 | HKD 2.29 | -3.78% | HKD 2.38 | HKD 2.38 | HKD 2.27 | 2.24M |
| 2026-06-23 | HKD 2.38 | -1.24% | HKD 2.38 | HKD 2.39 | HKD 2.30 | 2.52M |
| 2026-06-22 | HKD 2.41 | -2.82% | HKD 2.48 | HKD 2.51 | HKD 2.40 | 5.24M |
| 2026-06-18 | HKD 2.48 | -3.88% | HKD 2.64 | HKD 2.64 | HKD 2.47 | 3.33M |
| 2026-06-17 | HKD 2.58 | -5.49% | HKD 2.73 | HKD 2.73 | HKD 2.57 | 2.61M |
| 2026-06-16 | HKD 2.73 | +4.60% | HKD 2.66 | HKD 2.77 | HKD 2.60 | 6.62M |
| 2026-06-15 | HKD 2.61 | -9.38% | HKD 2.91 | HKD 2.92 | HKD 2.52 | 8.99M |
| 2026-06-12 | HKD 2.88 | -1.03% | HKD 2.99 | HKD 3.04 | HKD 2.84 | 3.82M |
| 2026-06-11 | HKD 2.91 | +4.68% | HKD 2.77 | HKD 2.92 | HKD 2.71 | 5.24M |
| 2026-06-10 | HKD 2.78 | -5.44% | HKD 2.86 | HKD 2.87 | HKD 2.72 | 3.90M |
| 2026-06-09 | HKD 2.94 | +0.68% | HKD 2.94 | HKD 2.94 | HKD 2.82 | 3.76M |
| 2026-06-08 | HKD 2.92 | -2.99% | HKD 2.95 | HKD 3.04 | HKD 2.82 | 3.59M |
| 2026-06-05 | HKD 3.01 | +1.01% | HKD 3.00 | HKD 3.10 | HKD 2.91 | 5.40M |
| 2026-06-04 | HKD 2.98 | -3.25% | HKD 3.06 | HKD 3.08 | HKD 2.91 | 5.19M |
| 2026-06-03 | HKD 3.08 | -3.45% | HKD 3.19 | HKD 3.25 | HKD 3.07 | 3.83M |
| 2026-06-02 | HKD 3.19 | -2.45% | HKD 3.20 | HKD 3.24 | HKD 3.11 | 4.00M |
| 2026-06-01 | HKD 3.27 | -5.22% | HKD 3.45 | HKD 3.52 | HKD 3.22 | 5.02M |
| 2026-05-29 | HKD 3.45 | +0.58% | HKD 3.43 | HKD 3.57 | HKD 3.40 | 5.94M |
| 2026-05-28 | HKD 3.43 | +0.88% | HKD 3.42 | HKD 3.48 | HKD 3.25 | 4.04M |
| 2026-05-27 | HKD 3.40 | +3.03% | HKD 3.45 | HKD 3.52 | HKD 3.27 | 4.79M |
| 2026-05-26 | HKD 3.30 | +1.85% | HKD 3.25 | HKD 3.37 | HKD 3.17 | 3.98M |