AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.690	0.690	0.690	0.690	0.479	0
2023-02-17	0.690	0.690	0.690	0.690	0.479	0
2023-02-16	0.690	0.690	0.690	0.690	0.479	0
2023-02-15	0.690	0.690	0.690	0.690	0.479	10,000
2023-02-14	0.720	0.720	0.720	0.720	0.500	0
2023-02-13	0.720	0.720	0.720	0.720	0.500	8,000
2023-02-10	0.680	0.680	0.680	0.680	0.473	0
2023-02-09	0.680	0.680	0.680	0.680	0.473	2,000
2023-02-08	0.680	0.680	0.680	0.680	0.473	0
2023-02-07	0.680	0.680	0.680	0.680	0.473	0
2023-02-06	0.700	0.700	0.680	0.680	0.473	142,000
2023-02-03	0.700	0.700	0.700	0.700	0.486	0
2023-02-02	0.700	0.700	0.700	0.700	0.486	50,000
2023-02-01	0.720	0.720	0.720	0.720	0.500	0
2023-01-31	0.720	0.720	0.720	0.720	0.500	0
2023-01-30	0.720	0.720	0.720	0.720	0.500	0
2023-01-27	0.730	0.730	0.730	0.730	0.507	0
2023-01-26	0.730	0.730	0.730	0.730	0.507	0
2023-01-20	0.730	0.730	0.730	0.730	0.507	0
2023-01-19	0.730	0.730	0.730	0.730	0.507	100,000
2023-01-18	0.730	0.730	0.730	0.730	0.507	0
2023-01-17	0.700	0.730	0.700	0.730	0.507	146,000
2023-01-16	0.700	0.700	0.700	0.700	0.486	0
2023-01-13	0.700	0.700	0.700	0.700	0.486	50,000
2023-01-12	0.700	0.700	0.700	0.700	0.486	0
2023-01-11	0.700	0.700	0.700	0.700	0.486	14,000
2023-01-10	0.700	0.700	0.700	0.700	0.486	82,000
2023-01-09	0.720	0.720	0.710	0.710	0.493	10,000
2023-01-06	0.630	0.630	0.630	0.630	0.438	0
2023-01-05	0.620	0.620	0.620	0.620	0.431	0
2023-01-04	0.620	0.620	0.620	0.620	0.431	0
2023-01-03	0.620	0.620	0.620	0.620	0.431	0
2022-12-30	0.620	0.620	0.620	0.620	0.431	0
2022-12-29	0.620	0.620	0.620	0.620	0.431	0
2022-12-28	0.620	0.620	0.620	0.620	0.431	0
2022-12-23	0.620	0.620	0.620	0.620	0.431	0
2022-12-22	0.620	0.620	0.620	0.620	0.431	0
2022-12-21	0.620	0.620	0.620	0.620	0.431	0
2022-12-20	0.620	0.620	0.620	0.620	0.431	0
2022-12-19	0.620	0.620	0.620	0.620	0.431	0
2022-12-16	0.620	0.620	0.620	0.620	0.431	20,000
2022-12-15	0.620	0.620	0.620	0.620	0.431	0
2022-12-14	0.620	0.620	0.620	0.620	0.431	0
2022-12-13	0.620	0.620	0.620	0.620	0.431	0
2022-12-12	0.620	0.620	0.620	0.620	0.431	0
2022-12-09	0.610	0.610	0.610	0.610	0.424	2,000
2022-12-08	0.610	0.610	0.610	0.610	0.424	0
2022-12-07	0.600	0.600	0.600	0.600	0.417	0
2022-12-06	0.600	0.600	0.600	0.600	0.417	0
2022-12-05	0.600	0.600	0.600	0.600	0.417	0
2022-12-02	0.600	0.600	0.600	0.600	0.417	0
2022-12-01	0.600	0.600	0.600	0.600	0.417	0
2022-11-30	0.600	0.600	0.600	0.600	0.417	0
2022-11-29	0.600	0.600	0.600	0.600	0.417	14,000
2022-11-28	0.620	0.620	0.600	0.610	0.424	23,400
2022-11-25	0.620	0.620	0.620	0.620	0.431	4,000
2022-11-24	0.610	0.610	0.610	0.610	0.424	20,000
2022-11-23	0.610	0.610	0.610	0.610	0.424	0
2022-11-22	0.610	0.610	0.610	0.610	0.424	0
2022-11-21	0.610	0.610	0.610	0.610	0.424	0

← NewerPage 16 of 21 · 1,229 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.