APAC Resources Limited (1104.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:49PM HKT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 40,000 |
| 29 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 26 Apr 2024 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | - |
| 25 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| 24 Apr 2024 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 204,500 |
| 23 Apr 2024 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 120,000 |
| 22 Apr 2024 | 1.170 | 1.190 | 1.130 | 1.150 | 1.150 | 146,000 |
| 19 Apr 2024 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 200,010 |
| 18 Apr 2024 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 135,000 |
| 17 Apr 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | - |
| 16 Apr 2024 | 1.160 | 1.160 | 1.100 | 1.140 | 1.140 | 60,000 |
| 15 Apr 2024 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 160,000 |
| 12 Apr 2024 | 1.180 | 1.180 | 1.150 | 1.170 | 1.170 | 500,000 |
| 11 Apr 2024 | 1.140 | 1.160 | 1.120 | 1.150 | 1.150 | 196,000 |
| 10 Apr 2024 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 1,220,000 |
| 09 Apr 2024 | 1.050 | 1.150 | 1.050 | 1.140 | 1.140 | 1,783,714 |
| 08 Apr 2024 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 340,450 |
| 05 Apr 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 240,150 |
| 03 Apr 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 02 Apr 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 28 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 200,000 |
| 27 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 26 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 60,000 |
| 25 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 22 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 21 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 20 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| 19 Mar 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60,000 |
| 18 Mar 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 15 Mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 80,000 |
| 14 Mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,000 |
| 13 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 12 Mar 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 11 Mar 2024 | 0.990 | 0.990 | 0.940 | 0.940 | 0.940 | 72,862 |
| 08 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 20,000 |
| 07 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 06 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 05 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 04 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 01 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 29 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 28 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 27 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 26 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 23 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 22 Feb 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
| 21 Feb 2024 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 120,000 |
| 20 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 19 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 16 Feb 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
| 15 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 14 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 09 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 08 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 48,000 |
| 07 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20,000 |
| 06 Feb 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 05 Feb 2024 | 0.920 | 0.940 | 0.840 | 0.940 | 0.940 | 371,200 |
| 02 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 01 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 31 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 30 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 29 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,000 |
| 26 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 60,750 |
| 25 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 24 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 23 Jan 2024 | 0.890 | 0.950 | 0.880 | 0.950 | 0.950 | 144,392 |
| 22 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,001 |
| 19 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 18 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 40,000 |
| 17 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 16 Jan 2024 | 0.980 | 0.980 | 0.940 | 0.960 | 0.960 | 102,251 |
| 15 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 12 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 11 Jan 2024 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 80,000 |
| 10 Jan 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 09 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 08 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 05 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 04 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 03 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 02 Jan 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 29 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.960 | 0.960 | 20,000 |
| 28 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,150 |
| 27 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 22 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 21 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 20 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 19 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 18 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 15 Dec 2023 | 0.960 | 0.960 | 0.870 | 0.940 | 0.940 | 97,000 |
| 14 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 13 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 20,000 |
| 12 Dec 2023 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 11 Dec 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 08 Dec 2023 | 0.930 | 0.930 | 0.910 | 0.930 | 0.930 | 70,000 |
| 07 Dec 2023 | 0.950 | 0.970 | 0.930 | 0.930 | 0.930 | 100,000 |
| 06 Dec 2023 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
| 05 Dec 2023 | 1.010 | 1.020 | 0.960 | 0.960 | 0.960 | 260,000 |
| 04 Dec 2023 | 0.960 | 1.000 | 0.940 | 1.000 | 1.000 | 220,000 |
| 01 Dec 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 40,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.