AMS Public Transport Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.680	0.680	0.680	0.680	0.531	10,000
2023-11-13	0.670	0.680	0.670	0.680	0.531	34,000
2023-11-10	0.640	0.700	0.640	0.650	0.507	96,000
2023-11-09	0.680	0.680	0.680	0.680	0.531	0
2023-11-08	0.680	0.680	0.680	0.680	0.531	0
2023-11-07	0.680	0.680	0.680	0.680	0.531	6,000
2023-11-06	0.690	0.690	0.690	0.690	0.539	20,000
2023-11-03	0.690	0.690	0.690	0.690	0.539	0
2023-11-02	0.690	0.690	0.690	0.690	0.539	0
2023-11-01	0.690	0.690	0.690	0.690	0.539	0
2023-10-31	0.690	0.690	0.690	0.690	0.539	0
2023-10-30	0.700	0.700	0.700	0.700	0.546	0
2023-10-27	0.730	0.730	0.700	0.700	0.546	30,000
2023-10-26	0.730	0.730	0.730	0.730	0.570	0
2023-10-25	0.740	0.740	0.740	0.740	0.578	0
2023-10-24	0.740	0.740	0.740	0.740	0.578	0
2023-10-20	0.740	0.800	0.740	0.740	0.578	152,000
2023-10-19	0.710	0.710	0.710	0.710	0.554	20,000
2023-10-18	0.700	0.700	0.700	0.700	0.546	0
2023-10-17	0.700	0.700	0.700	0.700	0.546	0
2023-10-16	0.700	0.700	0.700	0.700	0.546	0
2023-10-13	0.700	0.700	0.700	0.700	0.546	0
2023-10-12	0.700	0.700	0.700	0.700	0.546	0
2023-10-11	0.700	0.700	0.700	0.700	0.546	0
2023-10-10	0.700	0.700	0.700	0.700	0.546	0
2023-10-09	0.700	0.700	0.700	0.700	0.546	0
2023-10-06	0.700	0.700	0.700	0.700	0.546	0
2023-10-05	0.700	0.700	0.700	0.700	0.546	0
2023-10-04	0.700	0.700	0.700	0.700	0.546	0
2023-10-03	0.700	0.700	0.700	0.700	0.546	0
2023-09-29	0.700	0.700	0.700	0.700	0.546	0
2023-09-28	0.700	0.700	0.700	0.700	0.546	0
2023-09-27	0.700	0.700	0.700	0.700	0.546	0
2023-09-26	0.700	0.700	0.700	0.700	0.546	0
2023-09-25	0.700	0.700	0.700	0.700	0.546	0
2023-09-22	0.780	0.900	0.610	0.700	0.546	486,000
2023-09-21	0.700	0.700	0.700	0.700	0.546	5
2023-09-20	0.680	0.700	0.680	0.700	0.546	6,000
2023-09-19	0.690	0.690	0.690	0.690	0.539	100,000
2023-09-18	0.630	0.670	0.630	0.670	0.523	10,000
2023-09-15	0.720	0.720	0.720	0.720	0.562	0
2023-09-14	0.730	0.730	0.730	0.730	0.570	0
2023-09-13	0.730	0.730	0.730	0.730	0.570	0
2023-09-12	0.730	0.730	0.730	0.730	0.570	0
2023-09-11	0.740	0.740	0.730	0.730	0.570	38,000
2023-09-07	0.740	0.740	0.740	0.740	0.578	6,000
2023-09-06	0.760	0.760	0.760	0.760	0.593	0
2023-09-05	0.760	0.760	0.760	0.760	0.593	100,000
2023-09-04	0.750	0.760	0.750	0.760	0.593	68,000
2023-08-31	0.750	0.750	0.750	0.750	0.585	2,000
2023-08-30	0.730	0.760	0.730	0.760	0.593	38,000
2023-08-29	0.820	0.820	0.820	0.820	0.570	6,000
2023-08-28	0.820	0.820	0.820	0.820	0.570	10,000
2023-08-25	0.770	0.820	0.770	0.820	0.570	224,000
2023-08-24	0.800	0.800	0.770	0.770	0.535	46,000
2023-08-23	0.790	0.790	0.790	0.790	0.549	0
2023-08-22	0.790	0.790	0.790	0.790	0.549	0
2023-08-21	0.790	0.790	0.790	0.790	0.549	0
2023-08-18	0.800	0.800	0.800	0.800	0.556	0
2023-08-17	0.800	0.800	0.800	0.800	0.556	0

← NewerPage 13 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0600 HKD
2025-09-03	0.0300 HKD
2024-09-04	0.0400 HKD
2023-08-30	0.0900 HKD
2022-08-30	0.0300 HKD
2021-08-31	0.0700 HKD
2020-09-07	0.0300 HKD
2019-09-02	0.0800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.