APT Electronics Co., Ltd. (HKG:2551)
Hong Kong
· Delayed Price · Currency is HKD 2.250
+0.010 (0.45%)
Mar 10, 2026, 10:12 AM HKT
APT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.22 | 2.22 | 2.21 | 2.24 | 2.24 | -6.67% | 4,000 |
| Mar 6, 2026 | 2.50 | 2.50 | 2.25 | 2.40 | 2.40 | -1.23% | 184,000 |
| Mar 5, 2026 | 2.50 | 2.52 | 2.43 | 2.43 | 2.43 | - | 55,000 |
| Mar 4, 2026 | 2.44 | 2.45 | 2.44 | 2.43 | 2.43 | -2.02% | 10,000 |
| Mar 3, 2026 | 2.50 | 2.50 | 2.49 | 2.48 | 2.48 | -0.80% | 45,000 |
| Mar 2, 2026 | 2.30 | 2.57 | 2.30 | 2.50 | 2.50 | 1.21% | 162,000 |
| Feb 27, 2026 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | 2.92% | 26,000 |
| Feb 26, 2026 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -3.61% | 36,000 |
| Feb 25, 2026 | 2.50 | 2.50 | 2.50 | 2.49 | 2.49 | - | 48,000 |
| Feb 24, 2026 | 2.48 | 2.49 | 2.48 | 2.49 | 2.49 | 1.63% | 29,000 |
| Feb 23, 2026 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | 0.82% | 29,000 |
| Feb 20, 2026 | 2.38 | 2.45 | 2.36 | 2.43 | 2.43 | 2.53% | 53,000 |
| Feb 16, 2026 | 2.32 | 2.40 | 2.32 | 2.37 | 2.37 | 3.04% | 11,000 |
| Feb 13, 2026 | 2.23 | 2.30 | 2.23 | 2.30 | 2.30 | 1.32% | 234,000 |
| Feb 12, 2026 | 2.19 | 2.28 | 2.13 | 2.27 | 2.27 | -0.87% | 177,000 |
| Feb 11, 2026 | 2.39 | 2.48 | 2.08 | 2.29 | 2.29 | -4.18% | 1,325,000 |
| Feb 10, 2026 | 2.36 | 2.49 | 2.36 | 2.39 | 2.39 | 1.27% | 45,000 |
| Feb 9, 2026 | 2.42 | 2.50 | 2.36 | 2.36 | 2.36 | 0.85% | 107,000 |
| Feb 6, 2026 | 2.40 | 2.47 | 2.34 | 2.34 | 2.34 | -2.50% | 100,000 |
| Feb 5, 2026 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | - | 26,000 |
| Feb 4, 2026 | 2.42 | 2.50 | 2.40 | 2.40 | 2.40 | -0.41% | 21,000 |
| Feb 3, 2026 | 2.41 | 2.46 | 2.40 | 2.41 | 2.41 | 1.26% | 48,000 |
| Feb 2, 2026 | 2.43 | 2.54 | 2.38 | 2.38 | 2.38 | -1.65% | 127,000 |
| Jan 30, 2026 | 2.41 | 2.54 | 2.41 | 2.42 | 2.42 | -2.02% | 14,000 |
| Jan 29, 2026 | 2.45 | 2.50 | 2.45 | 2.47 | 2.47 | 1.23% | 39,000 |
| Jan 28, 2026 | 2.44 | 2.46 | 2.43 | 2.44 | 2.44 | -1.21% | 25,000 |
| Jan 27, 2026 | 2.53 | 2.58 | 2.47 | 2.47 | 2.47 | -1.20% | 59,000 |
| Jan 26, 2026 | 2.50 | 2.54 | 2.41 | 2.50 | 2.50 | -1.96% | 23,000 |
| Jan 23, 2026 | 2.52 | 2.56 | 2.48 | 2.55 | 2.55 | 2.00% | 120,000 |
| Jan 22, 2026 | 2.50 | 2.55 | 2.49 | 2.50 | 2.50 | - | 50,000 |
| Jan 21, 2026 | 2.51 | 2.55 | 2.49 | 2.50 | 2.50 | - | 19,000 |
| Jan 20, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -1.96% | 35,000 |
| Jan 19, 2026 | 2.55 | 2.56 | 2.55 | 2.55 | 2.55 | - | 10,000 |
| Jan 16, 2026 | 2.52 | 2.60 | 2.52 | 2.55 | 2.55 | 1.19% | 109,000 |
| Jan 15, 2026 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -1.95% | 21,000 |
| Jan 14, 2026 | 2.51 | 2.57 | 2.49 | 2.57 | 2.57 | 2.39% | 103,000 |
| Jan 13, 2026 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -5.28% | 92,000 |
| Jan 12, 2026 | 2.71 | 2.75 | 2.58 | 2.65 | 2.65 | -3.64% | 281,000 |
| Jan 9, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -1.79% | 7,000 |
| Jan 8, 2026 | 2.79 | 2.80 | 2.73 | 2.80 | 2.80 | 0.36% | 66,000 |
| Jan 7, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 407,000 |
| Jan 6, 2026 | 2.79 | 2.90 | 2.79 | 2.79 | 2.79 | - | 114,000 |
| Jan 5, 2026 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -1.06% | 62,000 |
| Jan 2, 2026 | 2.83 | 2.86 | 2.82 | 2.82 | 2.82 | -0.70% | 64,000 |
| Dec 31, 2025 | 2.86 | 2.92 | 2.84 | 2.84 | 2.84 | -0.70% | 6,000 |
| Dec 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 8,000 |
| Dec 29, 2025 | 2.88 | 2.88 | 2.80 | 2.86 | 2.86 | -0.69% | 45,000 |
| Dec 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 23, 2025 | 2.80 | 2.91 | 2.80 | 2.88 | 2.88 | 2.13% | 21,000 |
| Dec 22, 2025 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -4.41% | 38,000 |
| Dec 19, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | 1.03% | 42,000 |
| Dec 18, 2025 | 2.83 | 2.93 | 2.83 | 2.92 | 2.92 | 2.46% | 78,000 |
| Dec 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.71% | 9,000 |
| Dec 16, 2025 | 2.70 | 2.75 | 2.68 | 2.83 | 2.83 | -3.08% | 10,000 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.93 | 2.92 | 2.92 | -1.02% | 29,000 |
| Dec 12, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 68,000 |
| Dec 11, 2025 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 27,000 |
| Dec 10, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | - |
| Dec 9, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 2.41% | 75,000 |
| Dec 8, 2025 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 67,000 |
| Dec 5, 2025 | 2.89 | 2.96 | 2.89 | 2.90 | 2.90 | 2.47% | 422,000 |
| Dec 4, 2025 | 2.85 | 2.90 | 2.81 | 2.83 | 2.83 | 0.35% | 40,000 |
| Dec 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,000 |
| Dec 2, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 29,000 |
| Dec 1, 2025 | 2.86 | 2.90 | 2.86 | 2.86 | 2.86 | - | 87,000 |
| Nov 28, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | -0.69% | 69,000 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.05% | 9,000 |
| Nov 26, 2025 | 2.86 | 2.90 | 2.85 | 2.85 | 2.85 | 0.35% | 7,000 |
| Nov 25, 2025 | 2.95 | 2.95 | 2.83 | 2.84 | 2.84 | 0.71% | 54,000 |
| Nov 24, 2025 | 2.82 | 2.87 | 2.82 | 2.82 | 2.82 | - | 45,000 |
| Nov 21, 2025 | 2.88 | 2.89 | 2.81 | 2.82 | 2.82 | -2.08% | 207,000 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.88 | 2.88 | 2.88 | -1.37% | 238,000 |
| Nov 19, 2025 | 2.90 | 2.96 | 2.88 | 2.92 | 2.92 | -1.35% | 151,000 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | 3,000 |
| Nov 17, 2025 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.33% | 122,000 |
| Nov 14, 2025 | 3.05 | 3.13 | 3.00 | 3.01 | 3.01 | -1.31% | 206,000 |
| Nov 13, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | 0.33% | 189,000 |
| Nov 12, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | 18,000 |
| Nov 11, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 60,000 |
| Nov 10, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | 0.32% | 44,000 |
| Nov 7, 2025 | 3.13 | 3.13 | 3.09 | 3.09 | 3.09 | -5.21% | 21,000 |
| Nov 6, 2025 | 3.18 | 3.26 | 3.15 | 3.26 | 3.26 | 2.52% | 22,000 |
| Nov 5, 2025 | 3.13 | 3.19 | 3.09 | 3.18 | 3.18 | 1.60% | 100,000 |
| Nov 4, 2025 | 3.06 | 3.20 | 3.06 | 3.13 | 3.13 | 1.62% | 250,000 |
| Nov 3, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | 1.99% | 148,000 |
| Oct 31, 2025 | 3.06 | 3.07 | 3.02 | 3.02 | 3.02 | - | 47,000 |
| Oct 30, 2025 | 3.02 | 3.07 | 3.02 | 3.02 | 3.02 | -0.33% | 55,000 |
| Oct 28, 2025 | 3.02 | 3.05 | 3.02 | 3.03 | 3.03 | 0.33% | 65,000 |
| Oct 27, 2025 | 3.06 | 3.08 | 3.01 | 3.02 | 3.02 | - | 121,000 |
| Oct 24, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 30,000 |
| Oct 23, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | - | 19,000 |
| Oct 22, 2025 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | - | 61,000 |
| Oct 21, 2025 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.67% | 81,000 |
| Oct 20, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 64,000 |
| Oct 17, 2025 | 3.06 | 3.09 | 3.01 | 3.02 | 3.02 | -1.31% | 164,000 |
| Oct 16, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | - | 24,000 |
| Oct 15, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -1.29% | 41,000 |
| Oct 14, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | - | 107,000 |
| Oct 13, 2025 | 3.13 | 3.13 | 3.08 | 3.10 | 3.10 | -0.96% | 197,000 |
| Oct 10, 2025 | 3.11 | 3.17 | 3.11 | 3.13 | 3.13 | 0.64% | 142,000 |