APAC Resources Limited (1104.HK) HKSE
2.41
-0.2(-7.66%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.41
-0.2(-7.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.65 | 2.41 | 2.41 | 2.65 | 2.38 | 3.12M |
| April 01, 2026 | 2.57 | 2.61 | 2.61 | 2.66 | 2.56 | 3.65M |
| March 31, 2026 | 2.37 | 2.44 | 2.44 | 2.52 | 2.37 | 3.66M |
| March 30, 2026 | 2.31 | 2.43 | 2.43 | 2.43 | 2.29 | 3.08M |
| March 27, 2026 | 2.27 | 2.37 | 2.37 | 2.4 | 2.26 | 3.18M |
| March 26, 2026 | 2.42 | 2.27 | 2.27 | 2.42 | 2.25 | 3.34M |
| March 25, 2026 | 2.49 | 2.42 | 2.42 | 2.49 | 2.39 | 7.52M |
| March 24, 2026 | 2.24 | 2.35 | 2.35 | 2.35 | 2.15 | 6M |
| March 23, 2026 | 2.33 | 2.12 | 2.12 | 2.33 | 2.09 | 11.71M |
| March 20, 2026 | 2.26 | 2.33 | 2.33 | 2.39 | 2.26 | 7.1M |
| March 19, 2026 | 2.48 | 2.26 | 2.26 | 2.48 | 2.23 | 14.2M |
| March 18, 2026 | 2.76 | 2.62 | 2.62 | 2.76 | 2.6 | 3.72M |
| March 17, 2026 | 2.77 | 2.69 | 2.69 | 2.79 | 2.64 | 3.98M |
| March 16, 2026 | 2.82 | 2.74 | 2.74 | 2.82 | 2.63 | 7.7M |
| March 13, 2026 | 2.99 | 2.9 | 2.9 | 3.05 | 2.84 | 8.94M |
| March 12, 2026 | 3.05 | 3.04 | 3.04 | 3.1 | 3 | 3.88M |
| March 11, 2026 | 3.18 | 3.12 | 3.12 | 3.24 | 3.08 | 4.47M |
| March 10, 2026 | 3.07 | 3.13 | 3.13 | 3.16 | 3.03 | 4.62M |
| March 09, 2026 | 2.78 | 2.99 | 2.99 | 3.02 | 2.71 | 9.98M |
| March 06, 2026 | 3.09 | 2.95 | 2.95 | 3.11 | 2.95 | 8.67M |
| March 05, 2026 | 3.4 | 3.12 | 3.12 | 3.4 | 3.09 | 7.52M |
| March 04, 2026 | 3.35 | 3.23 | 3.23 | 3.39 | 3.2 | 6.84M |
| March 03, 2026 | 3.82 | 3.44 | 3.44 | 3.82 | 3.36 | 13.83M |
| March 02, 2026 | 3.56 | 3.87 | 3.87 | 3.89 | 3.5 | 23.29M |
| February 27, 2026 | 3.24 | 3.58 | 3.58 | 3.58 | 3.2 | 9.92M |
| February 26, 2026 | 3.22 | 3.2 | 3.2 | 3.24 | 3.09 | 3.05M |
| February 25, 2026 | 3.06 | 3.22 | 3.22 | 3.24 | 3.05 | 7.71M |
| February 24, 2026 | 3.01 | 3.05 | 3.05 | 3.05 | 2.92 | 3.6M |
| February 23, 2026 | 2.94 | 2.99 | 2.99 | 3.13 | 2.9 | 5.17M |
| February 20, 2026 | 2.77 | 2.85 | 0 | 2.92 | 2.72 | 2.98M |
| February 16, 2026 | 2.83 | 2.75 | 0 | 2.86 | 2.75 | 1.88M |
| February 13, 2026 | 2.86 | 2.77 | 0 | 2.86 | 2.72 | 4.1M |
| February 12, 2026 | 2.91 | 2.92 | 0 | 3.02 | 2.91 | 1.64M |
| February 11, 2026 | 2.86 | 2.96 | 0 | 3.01 | 2.86 | 2.1M |
| February 10, 2026 | 2.95 | 2.9 | 0 | 2.99 | 2.84 | 2.84M |
| February 09, 2026 | 2.95 | 2.95 | 0 | 3.17 | 2.95 | 5.6M |
| February 06, 2026 | 2.73 | 2.92 | 0 | 3.04 | 2.63 | 13.63M |
| February 05, 2026 | 2.75 | 2.69 | 0 | 2.75 | 2.56 | 7.64M |
| February 04, 2026 | 2.94 | 2.85 | 0 | 2.94 | 2.74 | 5.52M |
| February 03, 2026 | 2.67 | 2.9 | 0 | 2.9 | 2.67 | 9.57M |
| February 02, 2026 | 2.6 | 2.63 | 0 | 2.72 | 2.47 | 15.75M |
| January 30, 2026 | 3.09 | 2.85 | 0 | 3.17 | 2.8 | 12.29M |
| January 29, 2026 | 3.38 | 3.15 | 0 | 3.5 | 3.11 | 12.96M |
| January 28, 2026 | 3.2 | 3.33 | 0 | 3.36 | 3.11 | 6.8M |
| January 27, 2026 | 3.25 | 3.16 | 0 | 3.3 | 3.08 | 6.59M |
| January 26, 2026 | 3.25 | 3.22 | 0 | 3.38 | 3.18 | 8.76M |
| January 23, 2026 | 3.18 | 3.16 | 0 | 3.25 | 3.15 | 6.96M |
| January 22, 2026 | 3.2 | 3.11 | 0 | 3.2 | 3 | 6.13M |
| January 21, 2026 | 3.26 | 3.21 | 0 | 3.27 | 3.15 | 5.28M |
| January 20, 2026 | 3.12 | 3.17 | 0 | 3.26 | 2.98 | 7.44M |
| January 19, 2026 | 3.19 | 3.13 | 0 | 3.3 | 3.09 | 3.14M |
| January 16, 2026 | 3.34 | 3.16 | 0 | 3.34 | 3.12 | 3.47M |
| January 15, 2026 | 3.37 | 3.26 | 0 | 3.38 | 3.17 | 11.68M |
| January 14, 2026 | 3.23 | 3.36 | 0 | 3.45 | 3.23 | 11.98M |
| January 13, 2026 | 3.15 | 3.23 | 0 | 3.27 | 3.05 | 7.84M |
| January 12, 2026 | 3 | 3.15 | 0 | 3.25 | 2.78 | 20.16M |
| January 09, 2026 | 2.61 | 2.61 | 0 | 2.65 | 2.55 | 1.91M |
| January 08, 2026 | 2.62 | 2.6 | 0 | 2.69 | 2.55 | 4.59M |
| January 07, 2026 | 2.73 | 2.66 | 0 | 2.83 | 2.65 | 4.96M |
| January 06, 2026 | 2.68 | 2.71 | 0 | 2.74 | 2.64 | 3M |