Want to see HK:2551 full AI Analyst Report?
APT Electronics Co., Ltd. Class H (2551) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.45 | -7.05% | 8,000 | 0.37 |
| Oct 29, 2026 | 1.58 | 1.58 | 1.58 | 1.56 | 1.56 | +0.65% | 2,000 | 0.09 |
| Oct 28, 2026 | 1.57 | 1.57 | 1.57 | 1.55 | 1.55 | +3.33% | 8,000 | 0.34 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +4.90% | 4,000 | 0.17 |
| Oct 26, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | +6.72% | 19,000 | 0.80 |
| Oct 23, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 28,000 | 1.14 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -7.33% | 14,000 | 0.54 |
| Oct 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | +7.14% | 4,000 | 0.15 |
| Oct 20, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -3.78% | 29,000 | 0.96 |
| Oct 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | +3.19% | 3,000 | 0.09 |
| Oct 15, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 17,000 | 0.49 |
| Oct 14, 2026 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | +0.35% | 9,000 | 0.25 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -5.37% | 44,000 | 1.25 |
| Oct 12, 2026 | 1.55 | 1.55 | 1.55 | 1.49 | 1.49 | +2.05% | 3,000 | 0.09 |
| Oct 09, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | -1.35% | 0 | 0.00 |
| Oct 08, 2026 | 1.40 | 1.51 | 1.39 | 1.48 | 1.48 | +5.34% | 55,000 | 1.46 |
| Oct 07, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.43% | 1,000 | 0.03 |
| Oct 06, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 22,000 | 0.58 |
| Oct 05, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 55,000 | 1.45 |
| Oct 02, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.53 | -3.77% | 14,000 | 0.37 |
| Oct 01, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.65 | 1.65 | 1.63 | 1.59 | 1.59 | +0.00% | 5,000 | 0.13 |
| Sep 28, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | +2.58% | 9,000 | 0.23 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.90% | 0 | 0.00 |
| Sep 24, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | -0.63% | 0 | 0.00 |
| Sep 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.00% | 1,000 | 0.02 |
| Sep 22, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 0 | 0.00 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.60 | 1.60 | 1.46 | 1.60 | 1.60 | -1.23% | 0 | 0.00 |
| Sep 17, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | +0.62% | 21,000 | 0.49 |
| Sep 16, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | -0.62% | 20,000 | 0.47 |
| Sep 15, 2026 | 1.55 | 1.68 | 1.54 | 1.62 | 1.62 | +4.52% | 151,000 | 3.76 |
| Sep 14, 2026 | 1.49 | 1.57 | 1.48 | 1.55 | 1.55 | +4.03% | 57,000 | 1.44 |
| Sep 11, 2026 | 1.46 | 1.50 | 1.46 | 1.49 | 1.49 | -3.25% | 15,000 | 0.38 |
| Sep 10, 2026 | 1.58 | 1.58 | 1.58 | 1.54 | 1.54 | -2.22% | 1,000 | 0.02 |
| Sep 09, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.32% | 20,000 | 0.46 |
| Sep 08, 2026 | 1.46 | 1.57 | 1.45 | 1.57 | 1.57 | +7.53% | 92,000 | 2.19 |
| Sep 07, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 29,000 | 0.68 |
| Sep 04, 2026 | 1.50 | 1.56 | 1.48 | 1.49 | 1.49 | -4.79% | 65,000 | 1.49 |
| Sep 03, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.57% | 28,000 | 0.64 |
| Sep 02, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 11,000 | 0.25 |
| Sep 01, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | +1.27% | 2,000 | 0.04 |
| Aug 31, 2026 | 1.59 | 1.60 | 1.50 | 1.58 | 1.58 | +4.64% | 28,000 | 0.61 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | +1.34% | 31,000 | 0.68 |
| Aug 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.00% | 1,000 | 0.02 |
| Aug 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 19,000 | 0.36 |
| Aug 25, 2026 | 1.49 | 1.58 | 1.49 | 1.50 | 1.50 | +0.00% | 23,000 | 0.43 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.64% | 43,000 | 0.73 |