HKSE - Delayed Quote
HKD
APAC Resources Limited (1104.HK)
1.640
-0.065
(-3.81%)
At close: November 6 at 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.655
1.705
1.640
1.640
1.640
1,840,000
Nov 5, 2026
1.700
1.765
1.700
1.705
1.705
3,300,000
Nov 4, 2026
1.605
1.675
1.560
1.630
1.630
2,400,000
Nov 3, 2026
1.615
1.610
1.555
1.560
1.560
1,520,000
Nov 2, 2026
1.600
1.620
1.560
1.570
1.570
2,040,000
Oct 30, 2026
1.650
1.665
1.600
1.635
1.635
3,440,000
Oct 29, 2026
1.690
1.690
1.650
1.685
1.685
880,000
Oct 28, 2026
1.660
1.700
1.650
1.660
1.660
1,060,000
Oct 27, 2026
1.640
1.675
1.630
1.640
1.640
320,000
Oct 26, 2026
1.660
1.670
1.620
1.650
1.650
1,840,000
Oct 23, 2026
1.630
1.680
1.595
1.660
1.660
1,680,000
Oct 22, 2026
1.670
1.675
1.635
1.635
1.635
1,880,000
Oct 21, 2026
1.715
1.745
1.665
1.700
1.700
1,640,000
Oct 20, 2026
1.735
1.800
1.705
1.705
1.705
1,620,102
Oct 16, 2026
1.760
1.795
1.740
1.760
1.760
1,240,750
Oct 15, 2026
1.740
1.770
1.705
1.715
1.715
3,080,006
Oct 14, 2026
1.880
1.895
1.800
1.805
1.805
2,440,000
Oct 13, 2026
1.830
1.905
1.800
1.880
1.880
1,760,000
Oct 12, 2026
1.940
1.940
1.830
1.850
1.850
920,000
Oct 9, 2026
1.870
1.940
1.855
1.940
1.940
2,280,000
Oct 8, 2026
1.910
1.930
1.855
1.870
1.870
4,396,000
Oct 7, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
1.975
2.010
1.940
1.950
1.950
3,329,250
Oct 6, 2026
2.135
2.210
2.130
2.175
1.975
2,466,752
Oct 5, 2026
2.155
2.155
2.115
2.115
1.921
2,580,000
Oct 2, 2026
2.200
2.205
2.110
2.155
1.957
810,000
Sep 30, 2026
2.105
2.225
2.105
2.190
1.989
2,440,324
Sep 29, 2026
2.115
2.160
2.105
2.160
1.961
1,383,757
Sep 28, 2026
2.150
2.155
2.055
2.115
1.921
3,540,000
Sep 25, 2026
2.200
2.225
2.120
2.150
1.952
2,960,000
Sep 24, 2026
2.270
2.270
2.115
2.200
1.998
8,010,000
Sep 23, 2026
2.150
2.150
2.075
2.140
1.943
1,900,750
Sep 22, 2026
2.100
2.115
2.050
2.070
1.880
1,320,000
Sep 21, 2026
2.100
2.150
2.070
2.100
1.907
1,600,000
Sep 18, 2026
2.120
2.125
2.085
2.125
1.930
1,264,540
Sep 17, 2026
2.060
2.075
1.990
2.070
1.880
1,120,000
Sep 16, 2026
2.000
2.130
1.985
2.120
1.925
1,840,000
Sep 15, 2026
2.020
2.040
1.980
1.995
1.812
2,960,750
Sep 14, 2026
2.115
2.160
2.035
2.090
1.898
1,848,000
Sep 11, 2026
2.100
2.195
1.990
2.165
1.966
7,360,000
Sep 10, 2026
2.140
2.180
2.080
2.130
1.934
2,620,000
Sep 9, 2026
2.140
2.180
2.060
2.140
1.943
6,573,835
Sep 8, 2026
2.125
2.195
2.080
2.145
1.948
6,862,271
Sep 7, 2026
2.040
2.165
2.015
2.140
1.943
9,866,121
Sep 4, 2026
2.025
2.040
1.940
2.040
1.852
3,560,000
Sep 3, 2026
1.920
2.075
1.920
1.970
1.789
3,920,000
Sep 2, 2026
1.930
1.930
1.805
1.880
1.707
3,680,000
Sep 1, 2026
1.860
1.955
1.800
1.935
1.757
5,260,000
Aug 31, 2026
1.835
1.860
1.800
1.855
1.684
1,710,000
Aug 28, 2026
1.850
1.925
1.850
1.910
1.734
2,400,000
Aug 27, 2026
1.845
1.925
1.845
1.875
1.703
2,540,000
Aug 26, 2026
1.820
1.920
1.820
1.850
1.680
3,626,000
Aug 25, 2026
1.895
1.895
1.815
1.845
1.675
2,740,000
Aug 24, 2026
1.900
2.015
1.865
1.870
1.698
5,422,000
Aug 21, 2026
1.820
1.890
1.820
1.880
1.707
3,923,000
Aug 20, 2026
1.780
1.900
1.780
1.815
1.648
6,780,002
Aug 19, 2026
1.670
1.700
1.640
1.700
1.544
1,104,000
Aug 18, 2026
1.685
1.750
1.680
1.680
1.526
1,060,002
Aug 17, 2026
1.740
1.780
1.710
1.715
1.557
2,005,000
Aug 14, 2026
1.685
1.740
1.660
1.740
1.580
1,989,000
Aug 13, 2026
1.735
1.745
1.655
1.700
1.544
3,721,605
Aug 12, 2026
1.755
1.790
1.735
1.735
1.575
1,400,000
Aug 11, 2026
1.810
1.820
1.710
1.720
1.562
2,783,000
Aug 10, 2026
1.710
1.845
1.710
1.800
1.634
7,400,002
Aug 7, 2026
1.670
1.740
1.625
1.710
1.553
6,000,000
Aug 6, 2026
1.700
1.755
1.665
1.690
1.535
3,280,000
Aug 5, 2026
1.550
1.655
1.550
1.630
1.480
2,680,000
Aug 4, 2026
1.540
1.540
1.500
1.500
1.362
660,000
Aug 3, 2026
1.565
1.565
1.510
1.510
1.371
1,780,000
Jul 31, 2026
1.550
1.590
1.530
1.590
1.444
720,100
Jul 30, 2026
1.520
1.540
1.500
1.520
1.380
2,920,000
Jul 29, 2026
1.510
1.550
1.470
1.490
1.353
3,481,500
Jul 28, 2026
1.600
1.610
1.500
1.510
1.371
1,602,250
Jul 27, 2026
1.600
1.610
1.540
1.560
1.417
860,000
Jul 24, 2026
1.610
1.620
1.530
1.560
1.417
1,240,000
Jul 23, 2026
1.610
1.720
1.610
1.640
1.489
3,020,900
Jul 22, 2026
1.580
1.700
1.570
1.610
1.462
4,064,600
Jul 21, 2026
1.480
1.540
1.480
1.530
1.389
800,002
Jul 20, 2026
1.440
1.470
1.430
1.430
1.299
920,002
Jul 17, 2026
1.580
1.580
1.440
1.460
1.326
3,700,100
Jul 16, 2026
1.540
1.580
1.540
1.540
1.398
1,400,000
Jul 15, 2026
1.540
1.580
1.530
1.540
1.398
4,223,379
Jul 14, 2026
1.440
1.550
1.400
1.510
1.371
5,860,000
Jul 13, 2026
1.510
1.510
1.440
1.440
1.308
3,840,002
Jul 10, 2026
1.530
1.570
1.500
1.540
1.398
2,140,750
Jul 9, 2026
1.590
1.590
1.520
1.520
1.380
7,780,000
Jul 8, 2026
1.650
1.650
1.590
1.590
1.444
1,320,000
Jul 7, 2026
1.570
1.650
1.520
1.640
1.489
8,536,770
Jul 6, 2026
1.580
1.580
1.520
1.560
1.417
5,746,000
Jul 3, 2026
1.460
1.570
1.460
1.540
1.398
5,680,002
Jul 2, 2026
1.400
1.450
1.380
1.440
1.308
5,700,104
Jun 30, 2026
1.330
1.380
1.330
1.370
1.244
5,643,924
Jun 29, 2026
1.410
1.440
1.330
1.330
1.208
8,107,871
Jun 26, 2026
1.380
1.410
1.370
1.410
1.280
3,940,000
Jun 25, 2026
1.430
1.430
1.370
1.380
1.253
8,720,000
Jun 24, 2026
1.430
1.450
1.400
1.430
1.299
4,160,002
Jun 23, 2026
1.400
1.460
1.400
1.430
1.299
10,360,675
Jun 22, 2026
1.440
1.440
1.330
1.400
1.271
9,080,846
Jun 18, 2026
1.450
1.450
1.430
1.440
1.308
8,280,000
Jun 17, 2026
1.460
1.470
1.440
1.450
1.317
11,241,000
Jun 16, 2026
1.470
1.470
1.450
1.470
1.335
6,140,000
Jun 15, 2026
1.480
1.530
1.460
1.470
1.335
11,622,389
Jun 12, 2026
1.470
1.490
1.450
1.470
1.335
5,940,000
Jun 11, 2026
1.450
1.460
1.440
1.460
1.326
3,327,500
Jun 10, 2026
1.450
1.470
1.430
1.450
1.317
5,140,004
Jun 9, 2026
1.470
1.480
1.440
1.460
1.326
8,781,000
Jun 8, 2026
1.506
1.526
1.457
1.477
1.341
20,242,121
Jun 5, 2026
1.536
1.566
1.487
1.546
1.404
13,813,079
Jun 4, 2026
1.596
1.596
1.506
1.516
1.377
11,968,752
Jun 3, 2026
1.596
1.606
1.546
1.566
1.422
10,046,799
Jun 2, 2026
1.586
1.625
1.487
1.606
1.458
12,291,668
Jun 1, 2026
1.645
1.685
1.546
1.556
1.413
31,284,991
May 29, 2026
1.860
1.860
1.460
1.670
1.516
51,394,307
May 28, 2026
2.250
2.250
2.100
2.180
1.980
4,961,038
May 27, 2026
2.280
2.310
2.200
2.250
2.043
3,620,000
May 26, 2026
2.250
2.330
2.110
2.310
2.098
6,824,900
May 22, 2026
2.350
2.350
2.230
2.280
2.070
600,750
May 21, 2026
2.290
2.410
2.220
2.220
2.016
5,260,000
May 20, 2026
2.200
2.240
2.060
2.200
1.998
7,400,000
May 19, 2026
2.230
2.230
2.210
2.230
2.025
1,380,000
May 18, 2026
2.330
2.330
2.210
2.250
2.043
2,600,000
May 15, 2026
2.360
2.360
2.180
2.270
2.061
6,523,405
May 14, 2026
2.600
2.600
2.310
2.360
2.143
5,264,026
May 13, 2026
2.480
2.620
2.410
2.560
2.325
7,526,000
May 12, 2026
2.530
2.530
2.440
2.470
2.243
2,820,000
May 11, 2026
2.530
2.740
2.400
2.450
2.225
9,811,200
May 8, 2026
2.470
2.640
2.450
2.570
2.334
3,041,950
May 7, 2026
2.540
2.580
2.490
2.510
2.279
2,740,000
May 6, 2026
2.440
2.480
2.250
2.430
2.207
2,663,857
May 5, 2026
2.280
2.350
2.220
2.350
2.134
1,240,000
May 4, 2026
2.420
2.420
2.290
2.310
2.098
2,640,000
Apr 30, 2026
2.500
2.500
2.350
2.380
2.161
2,960,000
Apr 29, 2026
2.400
2.610
2.400
2.560
2.325
2,620,000
Apr 28, 2026
2.380
2.420
2.340
2.400
2.179
2,364,000
Apr 27, 2026
2.350
2.500
2.300
2.490
2.261
2,700,000
Apr 24, 2026
2.340
2.390
2.330
2.330
2.116
1,260,000
Apr 23, 2026
2.550
2.550
2.390
2.390
2.170
2,080,000
Apr 22, 2026
2.480
2.550
2.480
2.540
2.306
940,750
Apr 21, 2026
2.580
2.580
2.500
2.550
2.316
1,080,000
Apr 20, 2026
2.540
2.600
2.530
2.580
2.343
980,000
Apr 17, 2026
2.570
2.590
2.510
2.540
2.306
860,000
Apr 16, 2026
2.700
2.700
2.570
2.580
2.343
1,800,150
Apr 15, 2026
2.670
2.680
2.600
2.610
2.370
1,460,000
Apr 14, 2026
2.580
2.620
2.540
2.580
2.343
2,500,000
Apr 13, 2026
2.470
2.560
2.420
2.560
2.325
2,880,000
Apr 10, 2026
2.560
2.560
2.500
2.510
2.279
1,200,000
Apr 9, 2026
2.680
2.680
2.530
2.540
2.306
1,661,125
Apr 8, 2026
2.560
2.700
2.560
2.690
2.443
2,956,000
Apr 2, 2026
2.650
2.650
2.380
2.410
2.188
3,100,000
Apr 1, 2026
2.570
2.660
2.560
2.610
2.370
3,646,000
Mar 31, 2026
2.370
2.520
2.370
2.440
2.216
3,640,000
Mar 30, 2026
2.310
2.430
2.290
2.430
2.207
3,062,000
Mar 27, 2026
2.260
2.400
2.260
2.370
2.152
3,240,000
Mar 26, 2026
2.420
2.420
2.250
2.270
2.061
3,320,105
Mar 25, 2026
2.490
2.490
2.390
2.420
2.197
7,504,000
Mar 24, 2026
2.240
2.350
2.150
2.350
2.134
5,979,000
Mar 23, 2026
2.330
2.330
2.090
2.120
1.925
11,687,500
Mar 20, 2026
2.260
2.390
2.260
2.330
2.116
7,158,000
Mar 19, 2026
2.480
2.480
2.230
2.260
2.052
14,179,500
Mar 18, 2026
2.760
2.760
2.600
2.620
2.379
3,704,000
Mar 17, 2026
2.770
2.790
2.640
2.690
2.443
3,963,625
Mar 16, 2026
2.820
2.820
2.630
2.740
2.488
7,680,000
Mar 13, 2026
2.990
3.050
2.840
2.900
2.633
8,916,717
Mar 12, 2026
3.050
3.100
3.000
3.040
2.760
3,940,000
Mar 11, 2026
3.180
3.240
3.080
3.120
2.833
4,450,000
Mar 10, 2026
3.070
3.160
3.030
3.090
2.806
6,587,000
Mar 9, 2026
2.780
3.020
2.710
2.990
2.715
9,960,000
Mar 6, 2026
3.090
3.110
2.950
2.950
2.679
8,666,000
Mar 5, 2026
3.400
3.400
3.090
3.120
2.833
7,501,150
Mar 4, 2026
3.350
3.390
3.200
3.300
2.997
8,940,052
Mar 3, 2026
3.820
3.820
3.360
3.440
3.124
13,832,000
Mar 2, 2026
3.560
3.890
3.500
3.870
3.514
23,266,830
Feb 27, 2026
3.240
3.580
3.200
3.580
3.251
9,917,125
Feb 26, 2026
3.220
3.240
3.090
3.200
2.906
3,052,000
Feb 25, 2026
3.060
3.240
3.050
3.220
2.924
7,706,710
Feb 24, 2026
3.010
3.050
2.920
3.050
2.770
3,582,369
Feb 23, 2026
2.940
3.130
2.900
2.990
2.715
5,174,150
Feb 20, 2026
2.770
2.920
2.720
2.850
2.588
2,960,000
Feb 16, 2026
2.770
2.770
2.770
2.770
2.515
-
Feb 13, 2026
2.860
2.860
2.720
2.770
2.515
4,080,000
Feb 12, 2026
2.910
3.020
2.910
2.920
2.651
1,640,000
Feb 11, 2026
2.860
3.010
2.860
2.960
2.688
2,075,000
Feb 10, 2026
2.950
2.990
2.840
2.900
2.633
2,820,000
Feb 9, 2026
2.950
3.170
2.950
2.950
2.679
5,580,900
Feb 6, 2026
2.730
3.040
2.630
2.920
2.651
13,605,143
Feb 5, 2026
2.750
2.750
2.560
2.690
2.443
7,617,495
Feb 4, 2026
2.940
2.940
2.740
2.850
2.588
5,520,000
Feb 3, 2026
2.670
2.900
2.670
2.900
2.633
9,548,040
Feb 2, 2026
2.600
2.720
2.470
2.630
2.388
15,747,952
Jan 30, 2026
3.090
3.170
2.800
2.850
2.588
12,268,380
Jan 29, 2026
3.380
3.500
3.110
3.150
2.860
12,943,000
Jan 28, 2026
3.200
3.360
3.110
3.330
3.024
6,801,560
Jan 27, 2026
3.250
3.300
3.080
3.160
2.869
6,570,000
Jan 26, 2026
3.250
3.380
3.180
3.220
2.924
8,740,000
Jan 23, 2026
3.180
3.250
3.150
3.160
2.869
6,956,307
Jan 22, 2026
3.200
3.200
3.000
3.110
2.824
6,106,500
Jan 21, 2026
3.260
3.270
3.150
3.210
2.915
5,281,000
Jan 20, 2026
3.120
3.260
2.980
3.170
2.879
7,440,375
Jan 19, 2026
3.190
3.300
3.090
3.130
2.842
3,116,600
Jan 16, 2026
3.340
3.340
3.120
3.160
2.869
3,446,550
Jan 15, 2026
3.370
3.380
3.170
3.260
2.960
11,681,400
Jan 14, 2026
3.230
3.450
3.230
3.360
3.051
11,980,090
Jan 13, 2026
3.150
3.270
3.050
3.230
2.933
7,796,000
Jan 12, 2026
3.000
3.250
2.780
3.150
2.860
20,155,293
Jan 9, 2026
2.610
2.650
2.550
2.610
2.370
1,890,000
Jan 8, 2026
2.620
2.690
2.550
2.600
2.361
4,590,000
Jan 7, 2026
2.730
2.830
2.650
2.660
2.415
4,963,372
Jan 6, 2026
2.680
2.740
2.640
2.710
2.461
2,980,000
Jan 5, 2026
2.690
2.720
2.580
2.640
2.397
3,646,000
Jan 2, 2026
2.340
2.810
2.340
2.640
2.397
13,114,992
Dec 31, 2025
2.300
2.300
2.300
2.300
2.089
-
Dec 30, 2025
2.160
2.260
2.050
2.240
2.034
4,085,296
Dec 29, 2025
2.200
2.340
2.200
2.210
2.007
4,820,000
Dec 24, 2025
2.160
2.160
2.160
2.160
1.961
-
Dec 23, 2025
2.100
2.230
2.100
2.120
1.925
3,981,473
Dec 22, 2025
2.010
2.090
2.000
2.080
1.889
1,382,400
Dec 19, 2025
1.980
1.980
1.950
1.950
1.771
440,000
Dec 18, 2025
1.980
1.990
1.930
1.990
1.807
1,000,107
Dec 17, 2025
2.020
2.060
1.990
2.000
1.816
1,281,125
Dec 16, 2025
2.050
2.080
1.930
2.000
1.816
3,141,114
Dec 15, 2025
1.970
2.110
1.950
2.050
1.861
5,662,000
Dec 12, 2025
1.950
2.060
1.950
1.970
1.789
2,480,060
Dec 11, 2025
1.900
1.980
1.890
1.900
1.725
1,460,000
Dec 10, 2025
1.760
1.930
1.760
1.900
1.725
3,300,000
Dec 9, 2025
1.800
1.800
1.720
1.720
1.562
1,320,000
Dec 8, 2025
1.820
1.900
1.800
1.820
1.653
2,531,193
Dec 5, 2025
1.750
1.790
1.740
1.760
1.598
364,125
Dec 4, 2025
1.750
1.770
1.750
1.750
1.589
521,500
Dec 3, 2025
1.760
1.760
1.730
1.730
1.571
300,000
Dec 2, 2025
1.750
1.790
1.750
1.760
1.598
340,000
Dec 1, 2025
1.710
1.850
1.710
1.780
1.616
3,060,000
Nov 28, 2025
1.660
1.740
1.650
1.710
1.553
1,893,000
Nov 27, 2025
1.640
1.700
1.640
1.650
1.498
1,095,000
Nov 26, 2025
1.630
1.640
1.600
1.600
1.453
260,000
Nov 25, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
1.610
1.630
1.580
1.630
1.480
1,620,000
Nov 24, 2025
1.610
1.680
1.610
1.660
1.407
1,080,000
Nov 21, 2025
1.680
1.680
1.620
1.630
1.382
2,566,000
Nov 20, 2025
1.750
1.760
1.700
1.730
1.467
880,000
Nov 19, 2025
1.710
1.760
1.710
1.750
1.484
600,000
Nov 18, 2025
1.760
1.800
1.710
1.720
1.458
2,080,150
Nov 17, 2025
1.750
1.780
1.730
1.770
1.501
1,880,000
Nov 14, 2025
1.850
1.850
1.770
1.780
1.509
1,687,375
Nov 13, 2025
1.840
1.930
1.840
1.870
1.586
1,657,740
Nov 12, 2025
1.830
1.890
1.810
1.840
1.560
1,500,000
Nov 11, 2025
1.860
1.880
1.830
1.840
1.560
2,280,000
Nov 10, 2025
1.740
1.850
1.740
1.820
1.543
3,880,000
Nov 7, 2025
1.770
1.780
1.720
1.720
1.458
1,840,000
Nov 6, 2025
1.700
1.820
1.690
1.820
1.543
4,220,100
