APAC Resources Limited (HKG:1104)
Hong Kong
· Delayed Price · Currency is HKD 3.040
+0.050 (1.67%)
Mar 10, 2026, 9:34 AM HKT
APAC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.78 | 3.02 | 2.71 | 2.99 | 2.99 | 1.36% | 9,960,000 |
| Mar 6, 2026 | 3.09 | 3.11 | 2.95 | 2.95 | 2.95 | -5.45% | 8,666,000 |
| Mar 5, 2026 | 3.40 | 3.40 | 3.09 | 3.12 | 3.12 | -5.45% | 7,501,150 |
| Mar 4, 2026 | 3.35 | 3.39 | 3.20 | 3.30 | 3.30 | -4.07% | 8,940,052 |
| Mar 3, 2026 | 3.82 | 3.82 | 3.36 | 3.44 | 3.44 | -11.11% | 13,832,000 |
| Mar 2, 2026 | 3.56 | 3.89 | 3.50 | 3.87 | 3.87 | 8.10% | 23,266,830 |
| Feb 27, 2026 | 3.24 | 3.58 | 3.20 | 3.58 | 3.58 | 11.87% | 9,917,125 |
| Feb 26, 2026 | 3.22 | 3.24 | 3.09 | 3.20 | 3.20 | -0.62% | 3,052,000 |
| Feb 25, 2026 | 3.06 | 3.24 | 3.05 | 3.22 | 3.22 | 5.57% | 7,706,710 |
| Feb 24, 2026 | 3.01 | 3.05 | 2.92 | 3.05 | 3.05 | 2.01% | 3,582,369 |
| Feb 23, 2026 | 2.94 | 3.13 | 2.90 | 2.99 | 2.99 | 4.91% | 5,174,150 |
| Feb 20, 2026 | 2.77 | 2.92 | 2.72 | 2.85 | 2.85 | 3.64% | 2,960,000 |
| Feb 16, 2026 | 2.83 | 2.86 | 2.75 | 2.75 | 2.75 | -0.72% | 1,860,000 |
| Feb 13, 2026 | 2.86 | 2.86 | 2.72 | 2.77 | 2.77 | -5.14% | 4,080,000 |
| Feb 12, 2026 | 2.91 | 3.02 | 2.91 | 2.92 | 2.92 | -1.35% | 1,640,000 |
| Feb 11, 2026 | 2.86 | 3.01 | 2.86 | 2.96 | 2.96 | 2.07% | 2,075,000 |
| Feb 10, 2026 | 2.95 | 2.99 | 2.84 | 2.90 | 2.90 | -1.69% | 2,820,000 |
| Feb 9, 2026 | 2.95 | 3.17 | 2.95 | 2.95 | 2.95 | 1.03% | 5,580,900 |
| Feb 6, 2026 | 2.73 | 3.04 | 2.63 | 2.92 | 2.92 | 8.55% | 13,605,143 |
| Feb 5, 2026 | 2.75 | 2.75 | 2.56 | 2.69 | 2.69 | -5.61% | 7,617,495 |
| Feb 4, 2026 | 2.94 | 2.94 | 2.74 | 2.85 | 2.85 | -1.72% | 5,520,000 |
| Feb 3, 2026 | 2.67 | 2.90 | 2.67 | 2.90 | 2.90 | 10.27% | 9,548,040 |
| Feb 2, 2026 | 2.60 | 2.72 | 2.47 | 2.63 | 2.63 | -7.72% | 15,747,952 |
| Jan 30, 2026 | 3.09 | 3.17 | 2.80 | 2.85 | 2.85 | -9.52% | 12,268,380 |
| Jan 29, 2026 | 3.38 | 3.50 | 3.11 | 3.15 | 3.15 | -5.41% | 12,943,000 |
| Jan 28, 2026 | 3.20 | 3.36 | 3.11 | 3.33 | 3.33 | 5.38% | 6,801,560 |
| Jan 27, 2026 | 3.25 | 3.30 | 3.08 | 3.16 | 3.16 | -1.86% | 6,570,000 |
| Jan 26, 2026 | 3.25 | 3.38 | 3.18 | 3.22 | 3.22 | 1.90% | 8,740,000 |
| Jan 23, 2026 | 3.18 | 3.25 | 3.15 | 3.16 | 3.16 | 1.61% | 6,956,307 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.00 | 3.11 | 3.11 | -3.12% | 6,106,500 |
| Jan 21, 2026 | 3.26 | 3.27 | 3.15 | 3.21 | 3.21 | 1.26% | 5,281,000 |
| Jan 20, 2026 | 3.12 | 3.26 | 2.98 | 3.17 | 3.17 | 1.28% | 7,440,375 |
| Jan 19, 2026 | 3.19 | 3.30 | 3.09 | 3.13 | 3.13 | -0.95% | 3,116,600 |
| Jan 16, 2026 | 3.34 | 3.34 | 3.12 | 3.16 | 3.16 | -3.07% | 3,446,550 |
| Jan 15, 2026 | 3.37 | 3.38 | 3.17 | 3.26 | 3.26 | -2.98% | 11,681,400 |
| Jan 14, 2026 | 3.23 | 3.45 | 3.23 | 3.36 | 3.36 | 4.02% | 11,980,090 |
| Jan 13, 2026 | 3.15 | 3.27 | 3.05 | 3.23 | 3.23 | 2.54% | 7,796,000 |
| Jan 12, 2026 | 3.00 | 3.25 | 2.78 | 3.15 | 3.15 | 20.69% | 20,155,293 |
| Jan 9, 2026 | 2.61 | 2.65 | 2.55 | 2.61 | 2.61 | 0.38% | 1,890,000 |
| Jan 8, 2026 | 2.62 | 2.69 | 2.55 | 2.60 | 2.60 | -2.26% | 4,590,000 |
| Jan 7, 2026 | 2.73 | 2.83 | 2.65 | 2.66 | 2.66 | -1.85% | 4,963,372 |
| Jan 6, 2026 | 2.68 | 2.74 | 2.64 | 2.71 | 2.71 | 2.65% | 2,980,000 |
| Jan 5, 2026 | 2.69 | 2.72 | 2.58 | 2.64 | 2.64 | - | 3,646,000 |
| Jan 2, 2026 | 2.34 | 2.81 | 2.34 | 2.64 | 2.64 | 14.78% | 13,114,990 |
| Dec 31, 2025 | 2.24 | 2.31 | 2.21 | 2.30 | 2.30 | 2.68% | 1,580,000 |
| Dec 30, 2025 | 2.16 | 2.26 | 2.05 | 2.24 | 2.24 | 1.36% | 4,085,296 |
| Dec 29, 2025 | 2.20 | 2.34 | 2.20 | 2.21 | 2.21 | 3.27% | 4,820,000 |
| Dec 24, 2025 | 2.17 | 2.20 | 2.14 | 2.14 | 2.14 | 0.94% | 736,161 |
| Dec 23, 2025 | 2.14 | 2.23 | 2.10 | 2.12 | 2.12 | 1.92% | 3,981,473 |
| Dec 22, 2025 | 2.01 | 2.09 | 2.00 | 2.08 | 2.08 | 6.67% | 1,382,400 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.01% | 440,000 |
| Dec 18, 2025 | 1.98 | 1.99 | 1.93 | 1.99 | 1.99 | -0.50% | 1,000,107 |
| Dec 17, 2025 | 2.02 | 2.06 | 1.99 | 2.00 | 2.00 | - | 1,281,125 |
| Dec 16, 2025 | 2.05 | 2.08 | 1.93 | 2.00 | 2.00 | -2.44% | 3,141,114 |
| Dec 15, 2025 | 1.97 | 2.11 | 1.95 | 2.05 | 2.05 | 4.06% | 5,662,000 |
| Dec 12, 2025 | 1.95 | 2.06 | 1.95 | 1.97 | 1.97 | 3.68% | 2,480,060 |
| Dec 11, 2025 | 1.90 | 1.98 | 1.89 | 1.90 | 1.90 | - | 1,460,000 |
| Dec 10, 2025 | 1.76 | 1.93 | 1.76 | 1.90 | 1.90 | 10.47% | 3,300,000 |
| Dec 9, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.49% | 1,320,000 |
| Dec 8, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 3.41% | 2,531,193 |
| Dec 5, 2025 | 1.75 | 1.79 | 1.74 | 1.76 | 1.76 | 0.57% | 364,125 |
| Dec 4, 2025 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 1.16% | 521,500 |
| Dec 3, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 300,000 |
| Dec 2, 2025 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | -1.12% | 340,000 |
| Dec 1, 2025 | 1.71 | 1.85 | 1.71 | 1.78 | 1.78 | 4.09% | 3,060,000 |
| Nov 28, 2025 | 1.66 | 1.74 | 1.65 | 1.71 | 1.71 | 3.64% | 1,893,000 |
| Nov 27, 2025 | 1.64 | 1.70 | 1.64 | 1.65 | 1.65 | 3.12% | 1,095,000 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 260,000 |
| Nov 25, 2025 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | -1.81% | 1,620,000 |
| Nov 24, 2025 | 1.61 | 1.68 | 1.61 | 1.66 | 1.55 | 1.84% | 1,080,000 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.52 | -5.78% | 2,566,000 |
| Nov 20, 2025 | 1.75 | 1.76 | 1.70 | 1.73 | 1.62 | -1.14% | 880,000 |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.75 | 1.63 | 1.74% | 600,000 |
| Nov 18, 2025 | 1.76 | 1.80 | 1.71 | 1.72 | 1.61 | -2.82% | 2,080,150 |
| Nov 17, 2025 | 1.75 | 1.78 | 1.73 | 1.77 | 1.65 | -0.56% | 1,880,000 |
| Nov 14, 2025 | 1.85 | 1.85 | 1.77 | 1.78 | 1.66 | -4.81% | 1,687,375 |
| Nov 13, 2025 | 1.84 | 1.93 | 1.84 | 1.87 | 1.75 | 1.63% | 1,657,740 |
| Nov 12, 2025 | 1.83 | 1.89 | 1.81 | 1.84 | 1.72 | - | 1,500,000 |
| Nov 11, 2025 | 1.86 | 1.88 | 1.83 | 1.84 | 1.72 | 1.10% | 2,280,000 |
| Nov 10, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.70 | 5.81% | 3,880,000 |
| Nov 7, 2025 | 1.77 | 1.78 | 1.72 | 1.72 | 1.61 | -5.49% | 1,840,000 |
| Nov 6, 2025 | 1.70 | 1.82 | 1.69 | 1.82 | 1.70 | 7.06% | 4,220,100 |
| Nov 5, 2025 | 1.70 | 1.75 | 1.62 | 1.70 | 1.59 | -2.86% | 4,320,000 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.63 | -5.41% | 2,900,000 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.73 | -4.15% | 3,320,015 |
| Oct 31, 2025 | 1.93 | 2.01 | 1.93 | 1.93 | 1.80 | 1.58% | 2,760,000 |
| Oct 30, 2025 | 1.90 | 1.94 | 1.86 | 1.90 | 1.77 | 1.06% | 1,620,000 |
| Oct 28, 2025 | 1.95 | 1.95 | 1.81 | 1.88 | 1.76 | -6.00% | 4,480,000 |
| Oct 27, 2025 | 1.94 | 2.03 | 1.90 | 2.00 | 1.87 | 3.09% | 3,020,000 |
| Oct 24, 2025 | 2.05 | 2.05 | 1.89 | 1.94 | 1.81 | -3.48% | 3,821,000 |
| Oct 23, 2025 | 2.18 | 2.18 | 1.88 | 2.01 | 1.88 | -3.83% | 7,300,000 |
| Oct 22, 2025 | 2.12 | 2.16 | 2.03 | 2.09 | 1.95 | -7.52% | 8,509,533 |
| Oct 21, 2025 | 2.17 | 2.35 | 2.17 | 2.26 | 2.11 | 4.63% | 6,240,755 |
| Oct 20, 2025 | 2.18 | 2.19 | 2.11 | 2.16 | 2.02 | -2.26% | 5,167,000 |
| Oct 17, 2025 | 2.31 | 2.39 | 2.19 | 2.21 | 2.06 | -3.07% | 5,046,000 |
| Oct 16, 2025 | 2.35 | 2.35 | 2.23 | 2.28 | 2.13 | -2.15% | 4,515,000 |
| Oct 15, 2025 | 2.25 | 2.33 | 2.09 | 2.33 | 2.18 | 5.91% | 9,081,500 |
| Oct 14, 2025 | 2.48 | 2.52 | 2.20 | 2.20 | 2.05 | -8.33% | 18,872,940 |
| Oct 13, 2025 | 2.25 | 2.48 | 2.24 | 2.40 | 2.24 | 7.14% | 14,900,000 |
| Oct 10, 2025 | 2.30 | 2.33 | 2.19 | 2.24 | 2.09 | -3.86% | 15,707,870 |