AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.610	0.610	0.610	0.610	0.424	0
2022-11-17	0.610	0.610	0.610	0.610	0.424	200,000
2022-11-16	0.610	0.610	0.610	0.610	0.424	0
2022-11-15	0.610	0.610	0.610	0.610	0.424	0
2022-11-14	0.610	0.610	0.610	0.610	0.424	0
2022-11-11	0.610	0.610	0.610	0.610	0.424	0
2022-11-10	0.610	0.610	0.610	0.610	0.424	0
2022-11-09	0.610	0.610	0.610	0.610	0.424	0
2022-11-08	0.610	0.610	0.610	0.610	0.424	0
2022-11-07	0.610	0.610	0.610	0.610	0.424	0
2022-11-04	0.600	0.610	0.600	0.610	0.424	10,000
2022-11-03	0.580	0.580	0.580	0.580	0.403	20,000
2022-11-02	0.620	0.620	0.620	0.620	0.431	0
2022-11-01	0.620	0.620	0.620	0.620	0.431	0
2022-10-31	0.620	0.620	0.620	0.620	0.431	0
2022-10-28	0.620	0.620	0.620	0.620	0.431	0
2022-10-27	0.620	0.620	0.620	0.620	0.431	0
2022-10-26	0.600	0.620	0.600	0.620	0.431	10,000
2022-10-25	0.580	0.580	0.580	0.580	0.403	6,000
2022-10-24	0.570	0.570	0.570	0.570	0.396	0
2022-10-21	0.570	0.570	0.570	0.570	0.396	0
2022-10-20	0.570	0.570	0.570	0.570	0.396	0
2022-10-19	0.570	0.570	0.570	0.570	0.396	0
2022-10-18	0.570	0.570	0.570	0.570	0.396	0
2022-10-17	0.570	0.570	0.570	0.570	0.396	0
2022-10-14	0.570	0.570	0.570	0.570	0.396	0
2022-10-13	0.570	0.570	0.570	0.570	0.396	0
2022-10-12	0.570	0.570	0.570	0.570	0.396	0
2022-10-11	0.570	0.570	0.570	0.570	0.396	0
2022-10-10	0.560	0.560	0.560	0.560	0.389	0
2022-10-07	0.560	0.560	0.560	0.560	0.389	0
2022-10-06	0.560	0.560	0.560	0.560	0.389	0
2022-10-05	0.560	0.560	0.560	0.560	0.389	0
2022-10-03	0.550	0.550	0.550	0.550	0.382	6,200
2022-09-30	0.570	0.570	0.570	0.570	0.396	2,000
2022-09-29	0.580	0.580	0.580	0.580	0.403	0
2022-09-28	0.580	0.580	0.580	0.580	0.403	2,000
2022-09-27	0.580	0.580	0.580	0.580	0.403	0
2022-09-26	0.560	0.580	0.560	0.580	0.403	34,000
2022-09-23	0.600	0.600	0.600	0.600	0.417	0
2022-09-22	0.560	0.600	0.560	0.600	0.417	52,000
2022-09-21	0.590	0.590	0.580	0.580	0.403	46,000
2022-09-20	0.600	0.600	0.600	0.600	0.417	28,000
2022-09-19	0.620	0.620	0.620	0.620	0.431	0
2022-09-16	0.620	0.620	0.620	0.620	0.431	0
2022-09-15	0.620	0.620	0.620	0.620	0.431	0
2022-09-14	0.620	0.620	0.620	0.620	0.431	0
2022-09-13	0.620	0.620	0.620	0.620	0.431	0
2022-09-09	0.630	0.630	0.630	0.630	0.438	2,000
2022-09-08	0.600	0.620	0.600	0.620	0.431	2,000
2022-09-07	0.650	0.650	0.650	0.650	0.452	4,000
2022-09-06	0.630	0.630	0.630	0.630	0.438	0
2022-09-05	0.630	0.630	0.630	0.630	0.438	0
2022-09-02	0.630	0.630	0.630	0.630	0.438	0
2022-09-01	0.630	0.630	0.630	0.630	0.438	0
2022-08-31	0.630	0.630	0.630	0.630	0.438	0
2022-08-30	0.630	0.630	0.630	0.630	0.438	0
2022-08-29	0.660	0.660	0.660	0.660	0.438	0
2022-08-26	0.660	0.660	0.660	0.660	0.438	0
2022-08-25	0.660	0.660	0.660	0.660	0.438	0

← NewerPage 17 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.