Skip to main content
APT Satellite Holdings Limited (HKG:1045)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.310
-0.160 (-4.61%)
Mar 10, 2026, 11:55 AM HKT

APT Satellite Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.053.482.983.473.477.43%10,327,500
Mar 6, 20263.133.283.113.233.231.57%5,377,000
Mar 5, 20263.293.383.063.183.18-0.31%5,921,700
Mar 4, 20263.303.393.093.193.19-3.63%7,016,000
Mar 3, 20263.923.983.283.313.31-15.13%16,390,100
Mar 2, 20263.814.183.703.903.901.56%17,043,000
Feb 27, 20263.854.003.813.843.84-1.03%6,258,000
Feb 26, 20263.983.983.813.883.88-2.27%5,107,000
Feb 25, 20263.984.103.803.973.971.53%8,478,000
Feb 24, 20263.913.973.803.913.91-0.76%5,805,999
Feb 23, 20263.754.003.703.943.945.91%9,209,900
Feb 20, 20263.803.803.613.723.721.09%4,084,000
Feb 16, 20263.653.683.513.683.681.66%1,568,000
Feb 13, 20263.703.733.553.623.62-4.49%7,678,555
Feb 12, 20263.963.963.753.793.79-4.29%13,578,000
Feb 11, 20264.044.133.933.963.96-1.98%8,220,000
Feb 10, 20264.174.203.994.044.04-2.65%8,632,020
Feb 9, 20264.184.244.114.154.152.47%5,098,800
Feb 6, 20264.074.193.964.054.05-2.17%5,860,000
Feb 5, 20264.214.304.084.144.14-4.61%6,893,500
Feb 4, 20264.584.584.184.344.34-2.69%10,638,670
Feb 3, 20264.004.574.004.464.4611.50%19,884,800
Feb 2, 20264.194.453.934.004.00-4.53%13,252,200
Jan 30, 20264.134.354.104.194.191.70%7,888,150
Jan 29, 20264.114.413.974.124.120.24%13,466,489
Jan 28, 20264.424.494.034.114.11-6.16%14,236,100
Jan 27, 20264.224.394.164.384.383.79%10,662,000
Jan 26, 20264.604.744.174.224.22-11.53%20,709,000
Jan 23, 20264.284.804.254.774.7714.66%32,149,350
Jan 22, 20263.674.243.664.164.1613.35%26,474,220
Jan 21, 20263.703.923.653.673.67-2.39%11,222,400
Jan 20, 20264.054.163.673.763.76-6.93%13,843,910
Jan 19, 20264.254.403.984.044.04-5.39%16,799,000
Jan 16, 20264.184.554.164.274.272.15%19,655,200
Jan 15, 20264.784.784.154.184.18-12.37%20,444,100
Jan 14, 20264.645.014.404.774.770.42%33,432,500
Jan 13, 20265.275.294.514.754.75-9.87%42,299,460
Jan 12, 20264.695.394.625.275.2718.16%56,335,860
Jan 9, 20264.355.264.304.464.463.96%52,281,570
Jan 8, 20263.564.363.374.294.2920.85%40,255,550
Jan 7, 20263.603.703.503.553.55-2.47%10,305,120
Jan 6, 20263.493.883.493.643.644.30%18,321,110
Jan 5, 20263.454.203.293.493.49-6.68%41,452,250
Jan 2, 20263.003.882.753.743.7434.53%53,631,410
Dec 31, 20252.502.882.492.782.7811.20%10,616,000
Dec 30, 20252.402.632.392.502.504.17%10,718,370
Dec 29, 20252.202.442.202.402.4010.09%8,542,000
Dec 24, 20252.152.202.132.182.182.83%655,876
Dec 23, 20252.092.152.062.122.122.91%1,597,000
Dec 22, 20252.032.082.032.062.061.98%549,000
Dec 19, 20252.032.032.002.022.02-0.49%1,630,000
Dec 18, 20252.022.042.012.032.03-1,048,000
Dec 17, 20252.032.032.012.032.03-134,000
Dec 16, 20252.032.062.002.032.03-1.93%778,000
Dec 15, 20252.042.122.022.072.071.97%781,000
Dec 12, 20252.022.032.012.032.030.50%362,000
Dec 11, 20252.092.092.012.022.02-0.49%326,000
Dec 10, 20252.082.082.032.032.03-178,250
Dec 9, 20252.082.082.032.032.03-1.46%308,500
Dec 8, 20252.072.082.032.062.060.49%473,250
Dec 5, 20252.042.052.022.052.050.99%142,000
Dec 4, 20252.032.042.022.032.03-218,000
Dec 3, 20252.022.042.022.032.030.50%253,000
Dec 2, 20252.032.042.012.022.02-958,000
Dec 1, 20252.042.072.012.022.02-0.49%292,000
Nov 28, 20252.032.032.022.032.03-108,000
Nov 27, 20252.052.052.022.032.03-1.46%284,300
Nov 26, 20252.072.082.062.062.060.49%114,000
Nov 25, 20252.012.052.012.052.050.99%162,000
Nov 24, 20252.022.052.012.032.031.00%612,000
Nov 21, 20252.042.042.012.012.01-1.47%669,500
Nov 20, 20252.032.062.032.042.040.49%124,000
Nov 19, 20252.032.072.032.032.03-209,000
Nov 18, 20252.072.072.032.032.03-1.46%210,000
Nov 17, 20252.092.092.042.062.06-0.48%294,000
Nov 14, 20252.072.082.072.072.07-0.48%58,000
Nov 13, 20252.102.102.072.082.08-206,000
Nov 12, 20252.092.092.072.082.08-162,000
Nov 11, 20252.082.092.072.082.08-330,000
Nov 10, 20252.102.102.082.082.08-0.95%22,000
Nov 7, 20252.082.122.082.102.100.96%130,750
Nov 6, 20252.092.092.082.082.08-0.48%66,000
Nov 5, 20252.082.092.062.092.09-0.48%198,000
Nov 4, 20252.082.102.082.102.10-0.47%101,000
Nov 3, 20252.132.132.082.112.11-0.47%128,000
Oct 31, 20252.102.122.072.122.120.95%212,000
Oct 30, 20252.122.122.092.102.10-296,500
Oct 28, 20252.102.112.102.102.10-1.87%56,000
Oct 27, 20252.142.142.062.142.14-550,000
Oct 24, 20252.122.182.102.142.142.39%642,000
Oct 23, 20252.082.112.072.092.090.48%182,500
Oct 22, 20252.112.112.072.082.08-0.48%224,000
Oct 21, 20252.072.102.072.092.09-0.48%328,000
Oct 20, 20252.082.112.072.102.101.94%253,000
Oct 17, 20252.112.112.062.062.06-2.37%1,202,000
Oct 16, 20252.082.122.062.112.111.44%199,000
Oct 15, 20252.072.122.072.082.080.97%160,000
Oct 14, 20252.102.112.062.062.06-1.90%744,000
Oct 13, 20252.112.112.072.102.10-1.87%274,000
Oct 10, 20252.132.142.112.142.14-560,000