APT Satellite Holdings Limited (HKG:1045)
Hong Kong
· Delayed Price · Currency is HKD 3.620
+0.050 (1.40%)
Apr 29, 2026, 4:08 PM HKT
APT Satellite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.65 | 3.69 | 3.57 | 3.62 | 3.62 | 1.40% | 2,340,000 |
| Apr 28, 2026 | 3.71 | 3.72 | 3.57 | 3.57 | 3.57 | -4.03% | 3,138,000 |
| Apr 27, 2026 | 3.69 | 3.79 | 3.61 | 3.72 | 3.72 | 1.64% | 4,692,000 |
| Apr 24, 2026 | 3.82 | 3.82 | 3.57 | 3.66 | 3.66 | -4.19% | 7,344,000 |
| Apr 23, 2026 | 3.97 | 4.13 | 3.77 | 3.82 | 3.82 | -3.78% | 6,695,994 |
| Apr 22, 2026 | 4.03 | 4.02 | 3.83 | 3.97 | 3.97 | -1.49% | 4,686,500 |
| Apr 21, 2026 | 4.09 | 4.19 | 3.95 | 4.03 | 4.03 | -1.23% | 8,742,500 |
| Apr 20, 2026 | 3.79 | 4.21 | 3.69 | 4.08 | 4.08 | 7.65% | 15,468,520 |
| Apr 17, 2026 | 3.56 | 3.82 | 3.56 | 3.79 | 3.79 | 6.46% | 7,214,620 |
| Apr 16, 2026 | 3.55 | 3.58 | 3.45 | 3.56 | 3.56 | 0.28% | 3,194,000 |
| Apr 15, 2026 | 3.47 | 3.71 | 3.44 | 3.55 | 3.55 | 4.72% | 14,966,000 |
| Apr 14, 2026 | 3.20 | 3.41 | 3.15 | 3.39 | 3.39 | 5.94% | 5,450,000 |
| Apr 13, 2026 | 3.23 | 3.26 | 3.12 | 3.20 | 3.20 | -1.84% | 2,378,100 |
| Apr 10, 2026 | 3.30 | 3.38 | 3.24 | 3.26 | 3.26 | -0.61% | 2,295,800 |
| Apr 9, 2026 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | -4.65% | 3,462,000 |
| Apr 8, 2026 | 3.21 | 3.46 | 3.21 | 3.44 | 3.44 | 8.18% | 6,230,707 |
| Apr 2, 2026 | 3.23 | 3.33 | 3.15 | 3.18 | 3.18 | -1.55% | 1,942,030 |
| Apr 1, 2026 | 3.22 | 3.39 | 3.18 | 3.23 | 3.23 | 0.94% | 3,174,000 |
| Mar 31, 2026 | 3.33 | 3.47 | 3.18 | 3.20 | 3.20 | -3.03% | 5,870,000 |
| Mar 30, 2026 | 3.30 | 3.43 | 3.13 | 3.30 | 3.30 | 2.17% | 4,880,000 |
| Mar 27, 2026 | 3.34 | 3.43 | 3.20 | 3.23 | 3.23 | -3.29% | 4,240,000 |
| Mar 26, 2026 | 3.28 | 3.46 | 3.26 | 3.34 | 3.34 | 3.73% | 6,804,029 |
| Mar 25, 2026 | 3.08 | 3.29 | 3.08 | 3.22 | 3.22 | 6.62% | 4,880,000 |
| Mar 24, 2026 | 2.95 | 3.07 | 2.94 | 3.02 | 3.02 | 2.37% | 2,506,000 |
| Mar 23, 2026 | 3.08 | 3.15 | 2.92 | 2.95 | 2.95 | -6.94% | 4,924,000 |
| Mar 20, 2026 | 3.15 | 3.24 | 3.08 | 3.17 | 3.17 | 0.96% | 4,394,000 |
| Mar 19, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -5.42% | 3,174,000 |
| Mar 18, 2026 | 3.15 | 3.40 | 3.13 | 3.32 | 3.32 | 6.75% | 5,996,200 |
| Mar 17, 2026 | 3.18 | 3.35 | 3.11 | 3.11 | 3.11 | -2.20% | 2,090,000 |
| Mar 16, 2026 | 3.18 | 3.23 | 3.13 | 3.18 | 3.18 | -0.93% | 1,810,000 |
| Mar 13, 2026 | 3.33 | 3.40 | 3.19 | 3.21 | 3.21 | -3.60% | 2,140,000 |
| Mar 12, 2026 | 3.24 | 3.33 | 3.22 | 3.33 | 3.33 | 2.15% | 2,429,400 |
| Mar 11, 2026 | 3.34 | 3.37 | 3.23 | 3.26 | 3.26 | -0.91% | 3,553,515 |
| Mar 10, 2026 | 3.47 | 3.55 | 3.23 | 3.29 | 3.29 | -5.19% | 7,857,860 |
| Mar 9, 2026 | 3.05 | 3.48 | 2.98 | 3.47 | 3.47 | 7.43% | 10,327,500 |
| Mar 6, 2026 | 3.13 | 3.28 | 3.11 | 3.23 | 3.23 | 1.57% | 5,377,000 |
| Mar 5, 2026 | 3.29 | 3.38 | 3.06 | 3.18 | 3.18 | -0.31% | 5,921,700 |
| Mar 4, 2026 | 3.30 | 3.39 | 3.09 | 3.19 | 3.19 | -3.63% | 7,016,000 |
| Mar 3, 2026 | 3.92 | 3.98 | 3.28 | 3.31 | 3.31 | -15.13% | 16,390,100 |
| Mar 2, 2026 | 3.81 | 4.18 | 3.70 | 3.90 | 3.90 | 1.56% | 17,043,000 |
| Feb 27, 2026 | 3.85 | 4.00 | 3.81 | 3.84 | 3.84 | -1.03% | 6,258,000 |
| Feb 26, 2026 | 3.98 | 3.98 | 3.81 | 3.88 | 3.88 | -2.27% | 5,107,000 |
| Feb 25, 2026 | 3.98 | 4.10 | 3.80 | 3.97 | 3.97 | 1.53% | 8,478,000 |
| Feb 24, 2026 | 3.91 | 3.97 | 3.80 | 3.91 | 3.91 | -0.76% | 5,805,999 |
| Feb 23, 2026 | 3.75 | 4.00 | 3.70 | 3.94 | 3.94 | 5.91% | 9,209,900 |
| Feb 20, 2026 | 3.80 | 3.80 | 3.61 | 3.72 | 3.72 | 1.09% | 4,084,000 |
| Feb 16, 2026 | 3.65 | 3.68 | 3.51 | 3.68 | 3.68 | 1.66% | 1,568,000 |
| Feb 13, 2026 | 3.70 | 3.73 | 3.55 | 3.62 | 3.62 | -4.49% | 7,678,555 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.75 | 3.79 | 3.79 | -4.29% | 13,578,000 |
| Feb 11, 2026 | 4.04 | 4.13 | 3.93 | 3.96 | 3.96 | -1.98% | 8,220,000 |
| Feb 10, 2026 | 4.17 | 4.20 | 3.99 | 4.04 | 4.04 | -2.65% | 8,632,020 |
| Feb 9, 2026 | 4.18 | 4.24 | 4.11 | 4.15 | 4.15 | 2.47% | 5,098,800 |
| Feb 6, 2026 | 4.07 | 4.19 | 3.96 | 4.05 | 4.05 | -2.17% | 5,860,000 |
| Feb 5, 2026 | 4.21 | 4.30 | 4.08 | 4.14 | 4.14 | -4.61% | 6,893,500 |
| Feb 4, 2026 | 4.58 | 4.58 | 4.18 | 4.34 | 4.34 | -2.69% | 10,638,670 |
| Feb 3, 2026 | 4.00 | 4.57 | 4.00 | 4.46 | 4.46 | 11.50% | 19,884,800 |
| Feb 2, 2026 | 4.19 | 4.45 | 3.93 | 4.00 | 4.00 | -4.53% | 13,252,200 |
| Jan 30, 2026 | 4.13 | 4.35 | 4.10 | 4.19 | 4.19 | 1.70% | 7,888,150 |
| Jan 29, 2026 | 4.11 | 4.41 | 3.97 | 4.12 | 4.12 | 0.24% | 13,466,489 |
| Jan 28, 2026 | 4.42 | 4.49 | 4.03 | 4.11 | 4.11 | -6.16% | 14,236,100 |
| Jan 27, 2026 | 4.22 | 4.39 | 4.16 | 4.38 | 4.38 | 3.79% | 10,662,000 |
| Jan 26, 2026 | 4.60 | 4.74 | 4.17 | 4.22 | 4.22 | -11.53% | 20,709,000 |
| Jan 23, 2026 | 4.28 | 4.80 | 4.25 | 4.77 | 4.77 | 14.66% | 32,149,350 |
| Jan 22, 2026 | 3.67 | 4.24 | 3.66 | 4.16 | 4.16 | 13.35% | 26,474,220 |
| Jan 21, 2026 | 3.70 | 3.92 | 3.65 | 3.67 | 3.67 | -2.39% | 11,222,400 |
| Jan 20, 2026 | 4.05 | 4.16 | 3.67 | 3.76 | 3.76 | -6.93% | 13,843,910 |
| Jan 19, 2026 | 4.25 | 4.40 | 3.98 | 4.04 | 4.04 | -5.39% | 16,799,000 |
| Jan 16, 2026 | 4.18 | 4.55 | 4.16 | 4.27 | 4.27 | 2.15% | 19,655,200 |
| Jan 15, 2026 | 4.78 | 4.78 | 4.15 | 4.18 | 4.18 | -12.37% | 20,444,100 |
| Jan 14, 2026 | 4.64 | 5.01 | 4.40 | 4.77 | 4.77 | 0.42% | 33,432,500 |
| Jan 13, 2026 | 5.27 | 5.29 | 4.51 | 4.75 | 4.75 | -9.87% | 42,299,460 |
| Jan 12, 2026 | 4.69 | 5.39 | 4.62 | 5.27 | 5.27 | 18.16% | 56,335,860 |
| Jan 9, 2026 | 4.35 | 5.26 | 4.30 | 4.46 | 4.46 | 3.96% | 52,281,570 |
| Jan 8, 2026 | 3.56 | 4.36 | 3.37 | 4.29 | 4.29 | 20.85% | 40,255,550 |
| Jan 7, 2026 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -2.47% | 10,305,120 |
| Jan 6, 2026 | 3.49 | 3.88 | 3.49 | 3.64 | 3.64 | 4.30% | 18,321,110 |
| Jan 5, 2026 | 3.45 | 4.20 | 3.29 | 3.49 | 3.49 | -6.68% | 41,452,250 |
| Jan 2, 2026 | 3.00 | 3.88 | 2.75 | 3.74 | 3.74 | 34.53% | 53,631,410 |
| Dec 31, 2025 | 2.50 | 2.88 | 2.49 | 2.78 | 2.78 | 11.20% | 10,616,000 |
| Dec 30, 2025 | 2.40 | 2.63 | 2.39 | 2.50 | 2.50 | 4.17% | 10,718,370 |
| Dec 29, 2025 | 2.20 | 2.44 | 2.20 | 2.40 | 2.40 | 10.09% | 8,542,000 |
| Dec 24, 2025 | 2.15 | 2.20 | 2.13 | 2.18 | 2.18 | 2.83% | 655,876 |
| Dec 23, 2025 | 2.09 | 2.15 | 2.06 | 2.12 | 2.12 | 2.91% | 1,597,000 |
| Dec 22, 2025 | 2.03 | 2.08 | 2.03 | 2.06 | 2.06 | 1.98% | 549,000 |
| Dec 19, 2025 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | -0.49% | 1,630,000 |
| Dec 18, 2025 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | - | 1,048,000 |
| Dec 17, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | - | 134,000 |
| Dec 16, 2025 | 2.03 | 2.06 | 2.00 | 2.03 | 2.03 | -1.93% | 778,000 |
| Dec 15, 2025 | 2.04 | 2.12 | 2.02 | 2.07 | 2.07 | 1.97% | 781,000 |
| Dec 12, 2025 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 362,000 |
| Dec 11, 2025 | 2.09 | 2.09 | 2.01 | 2.02 | 2.02 | -0.49% | 326,000 |
| Dec 10, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | - | 178,250 |
| Dec 9, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.46% | 308,500 |
| Dec 8, 2025 | 2.07 | 2.08 | 2.03 | 2.06 | 2.06 | 0.49% | 473,250 |
| Dec 5, 2025 | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 142,000 |
| Dec 4, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 218,000 |
| Dec 3, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.50% | 253,000 |
| Dec 2, 2025 | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | - | 958,000 |
| Dec 1, 2025 | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | -0.49% | 292,000 |
| Nov 28, 2025 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 108,000 |