Do not show again

Latest Article: Screener Updates

4 Followers HKEX:1045 - APT Satellite Holdings Ltd APT Satellite Holdings Ltd
Sector: Communication Services, Industry: Alternative Carriers
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 HKD 2.37 2.31 2.36 2.36 2.36 0.0 (0.0%) 1,990,000
18 Jun 2021 HKD 2.38 2.33 2.33 2.36 2.36 +0.030 (+1.29%) 670,000
17 Jun 2021 HKD 2.42 2.31 2.35 2.33 2.33 -0.020 (-0.85%) 2,100,000
16 Jun 2021 HKD 2.42 2.34 2.38 2.35 2.35 -0.030 (-1.26%) 822,000
15 Jun 2021 HKD 2.46 2.37 2.46 2.38 2.38 -0.060 (-2.46%) 1,650,000
11 Jun 2021 HKD 2.5 2.42 2.5 2.44 2.44 -0.050 (-2.01%) 1,960,000
10 Jun 2021 HKD 2.54 2.49 2.54 2.49 2.49 -0.040 (-1.58%) 770,000
9 Jun 2021 HKD 2.57 2.52 2.57 2.53 2.53 -0.030 (-1.17%) 1,140,000
8 Jun 2021 HKD 2.58 2.51 2.52 2.56 2.56 +0.050 (+1.99%) 1,090,000
7 Jun 2021 HKD 2.57 2.49 2.57 2.51 2.51 -0.050 (-1.95%) 1,290,000
4 Jun 2021 HKD 2.64 2.55 2.61 2.56 2.56 -0.280 (-9.86%) 3,730,000
3 Jun 2021 HKD 2.88 2.79 2.87 2.84 2.84 -0.030 (-1.05%) 4,690,000
2 Jun 2021 HKD 2.92 2.85 2.92 2.87 2.87 -0.030 (-1.03%) 4,350,000
1 Jun 2021 HKD 2.95 2.81 2.83 2.9 2.9 +0.090 (+3.20%) 8,830,000
31 May 2021 HKD 2.86 2.68 2.68 2.81 2.81 +0.180 (+6.84%) 11,590,000
28 May 2021 HKD 2.64 2.58 2.6 2.63 2.63 +0.030 (+1.15%) 1,670,000
27 May 2021 HKD 2.62 2.57 2.59 2.6 2.6 +0.030 (+1.17%) 1,080,000
26 May 2021 HKD 2.6 2.56 2.59 2.57 2.57 -0.010 (-0.39%) 643,000
25 May 2021 HKD 2.62 2.57 2.59 2.58 2.58 +0.010 (+0.39%) 1,000,000
24 May 2021 HKD 2.6 2.54 2.55 2.57 2.57 +0.030 (+1.18%) 708,000
21 May 2021 HKD 2.58 2.53 2.54 2.54 2.54 +0.010 (+0.40%) 1,010,000
20 May 2021 HKD 2.56 2.49 2.53 2.53 2.53 +0.010 (+0.40%) 848,000
18 May 2021 HKD 2.64 2.49 2.49 2.52 2.52 +0.020 (+0.80%) 2,350,000
17 May 2021 HKD 2.53 2.45 2.47 2.5 2.5 +0.030 (+1.21%) 778,000
14 May 2021 HKD 2.52 2.45 2.52 2.47 2.47 -0.030 (-1.20%) 1,180,000
13 May 2021 HKD 2.54 2.5 2.54 2.5 2.5 -0.040 (-1.57%) 1,610,000
12 May 2021 HKD 2.58 2.51 2.55 2.54 2.54 -0.010 (-0.39%) 2,100,000
11 May 2021 HKD 2.61 2.53 2.58 2.55 2.55 -0.070 (-2.67%) 2,530,000
10 May 2021 HKD 2.65 2.53 2.54 2.62 2.62 +0.090 (+3.56%) 3,120,000
9 May 2021 HKD 2.53 2.53 2.53 2.53 2.53 0.0 (0.0%) 0
See Xignite Response