AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.800	0.800	0.800	0.800	0.556	0
2023-08-15	0.780	0.800	0.780	0.800	0.556	70,400
2023-08-14	0.770	0.770	0.770	0.770	0.535	0
2023-08-11	0.770	0.770	0.770	0.770	0.535	0
2023-08-10	0.770	0.770	0.770	0.770	0.535	4,000
2023-08-09	0.770	0.770	0.770	0.770	0.535	0
2023-08-08	0.770	0.770	0.770	0.770	0.535	2,000
2023-08-07	0.800	0.800	0.800	0.800	0.556	0
2023-08-04	0.800	0.800	0.800	0.800	0.556	0
2023-08-03	0.810	0.810	0.810	0.810	0.563	0
2023-08-02	0.810	0.810	0.810	0.810	0.563	0
2023-08-01	0.750	0.810	0.750	0.810	0.563	186,000
2023-07-31	0.770	0.770	0.770	0.770	0.535	0
2023-07-28	0.770	0.770	0.770	0.770	0.535	0
2023-07-27	0.770	0.770	0.770	0.770	0.535	0
2023-07-26	0.770	0.770	0.770	0.770	0.535	0
2023-07-25	0.770	0.770	0.770	0.770	0.535	90,000
2023-07-24	0.770	0.770	0.770	0.770	0.535	28,000
2023-07-21	0.770	0.770	0.770	0.770	0.535	0
2023-07-20	0.770	0.770	0.770	0.770	0.535	0
2023-07-19	0.770	0.770	0.770	0.770	0.535	0
2023-07-18	0.770	0.770	0.770	0.770	0.535	26,000
2023-07-14	0.770	0.770	0.770	0.770	0.535	0
2023-07-13	0.780	0.780	0.770	0.780	0.542	54,000
2023-07-12	0.770	0.770	0.770	0.770	0.535	0
2023-07-11	0.770	0.770	0.770	0.770	0.535	0
2023-07-10	0.780	0.780	0.780	0.780	0.542	0
2023-07-07	0.780	0.780	0.780	0.780	0.542	0
2023-07-06	0.780	0.780	0.780	0.780	0.542	0
2023-07-05	0.750	0.800	0.750	0.800	0.556	82,000
2023-07-04	0.740	0.750	0.700	0.750	0.521	106,000
2023-07-03	0.720	0.740	0.720	0.740	0.514	24,000
2023-06-30	0.690	0.710	0.690	0.710	0.493	60,000
2023-06-29	0.690	0.690	0.690	0.690	0.479	22,000
2023-06-28	0.690	0.700	0.690	0.690	0.479	32,000
2023-06-27	0.650	0.650	0.650	0.650	0.452	0
2023-06-26	0.650	0.650	0.650	0.650	0.452	0
2023-06-23	0.650	0.650	0.650	0.650	0.452	0
2023-06-21	0.650	0.650	0.650	0.650	0.452	0
2023-06-20	0.650	0.650	0.650	0.650	0.452	0
2023-06-19	0.650	0.650	0.650	0.650	0.452	0
2023-06-16	0.650	0.650	0.650	0.650	0.452	0
2023-06-15	0.630	0.650	0.630	0.650	0.452	28,000
2023-06-14	0.590	0.590	0.590	0.590	0.410	0
2023-06-13	0.590	0.590	0.590	0.590	0.410	0
2023-06-12	0.590	0.590	0.590	0.590	0.410	0
2023-06-09	0.590	0.590	0.590	0.590	0.410	0
2023-06-08	0.580	0.580	0.580	0.580	0.403	0
2023-06-07	0.580	0.580	0.580	0.580	0.403	0
2023-06-06	0.580	0.580	0.580	0.580	0.403	0
2023-06-05	0.580	0.580	0.580	0.580	0.403	0
2023-06-02	0.580	0.580	0.570	0.580	0.403	30,000
2023-06-01	0.600	0.600	0.600	0.600	0.417	0
2023-05-31	0.680	0.750	0.600	0.600	0.417	80,000
2023-05-30	0.600	0.600	0.600	0.600	0.417	0
2023-05-29	0.600	0.600	0.600	0.600	0.417	0
2023-05-25	0.600	0.600	0.600	0.600	0.417	10,000
2023-05-24	0.600	0.600	0.600	0.600	0.417	0
2023-05-23	0.600	0.600	0.600	0.600	0.417	0
2023-05-22	0.600	0.600	0.600	0.600	0.417	0

← NewerPage 14 of 21 · 1,232 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.