AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.650	0.660	0.650	0.660	0.438	4,000
2022-08-23	0.650	0.650	0.650	0.650	0.431	0
2022-08-22	0.650	0.650	0.650	0.650	0.431	0
2022-08-19	0.650	0.650	0.650	0.650	0.431	0
2022-08-18	0.650	0.650	0.650	0.650	0.431	0
2022-08-17	0.650	0.650	0.650	0.650	0.431	0
2022-08-16	0.650	0.650	0.650	0.650	0.431	0
2022-08-15	0.650	0.650	0.650	0.650	0.431	0
2022-08-12	0.650	0.650	0.650	0.650	0.431	0
2022-08-11	0.650	0.650	0.650	0.650	0.431	0
2022-08-10	0.650	0.650	0.650	0.650	0.431	2,000
2022-08-09	0.640	0.650	0.630	0.650	0.431	12,000
2022-08-08	0.670	0.670	0.670	0.670	0.444	0
2022-08-05	0.670	0.670	0.670	0.670	0.444	0
2022-08-04	0.670	0.670	0.670	0.670	0.444	0
2022-08-03	0.670	0.670	0.670	0.670	0.444	0
2022-08-02	0.670	0.670	0.670	0.670	0.444	0
2022-08-01	0.670	0.670	0.670	0.670	0.444	0
2022-07-29	0.670	0.670	0.670	0.670	0.444	0
2022-07-28	0.670	0.670	0.670	0.670	0.444	0
2022-07-27	0.670	0.670	0.670	0.670	0.444	0
2022-07-26	0.670	0.670	0.670	0.670	0.444	0
2022-07-25	0.670	0.670	0.670	0.670	0.444	0
2022-07-22	0.670	0.670	0.670	0.670	0.444	2,000
2022-07-21	0.660	0.660	0.660	0.660	0.438	0
2022-07-20	0.660	0.660	0.660	0.660	0.438	0
2022-07-19	0.660	0.660	0.660	0.660	0.438	0
2022-07-18	0.660	0.660	0.660	0.660	0.438	0
2022-07-15	0.660	0.660	0.660	0.660	0.438	0
2022-07-14	0.660	0.660	0.660	0.660	0.438	0
2022-07-13	0.660	0.660	0.660	0.660	0.438	20,000
2022-07-12	0.690	0.690	0.690	0.690	0.458	0
2022-07-11	0.690	0.690	0.690	0.690	0.458	0
2022-07-08	0.700	0.700	0.700	0.700	0.464	0
2022-07-07	0.700	0.700	0.700	0.700	0.464	0
2022-07-06	0.700	0.700	0.700	0.700	0.464	16,000
2022-07-05	0.660	0.680	0.660	0.680	0.451	18,000
2022-07-04	0.660	0.660	0.550	0.660	0.438	272,076
2022-06-30	0.730	0.730	0.730	0.730	0.484	0
2022-06-29	0.730	0.730	0.730	0.730	0.484	10,000
2022-06-28	0.730	0.730	0.730	0.730	0.484	0
2022-06-27	0.730	0.730	0.730	0.730	0.484	0
2022-06-24	0.650	0.730	0.650	0.730	0.484	28,000
2022-06-23	0.740	0.740	0.740	0.740	0.491	0
2022-06-22	0.740	0.740	0.740	0.740	0.491	0
2022-06-21	0.740	0.740	0.740	0.740	0.491	0
2022-06-20	0.740	0.740	0.740	0.740	0.491	4,000
2022-06-17	0.740	0.740	0.740	0.740	0.491	10,000
2022-06-16	0.680	0.680	0.680	0.680	0.451	0
2022-06-15	0.680	0.680	0.680	0.680	0.451	400
2022-06-14	0.680	0.680	0.680	0.680	0.451	0
2022-06-13	0.680	0.680	0.680	0.680	0.451	0
2022-06-10	0.680	0.680	0.680	0.680	0.451	0
2022-06-09	0.680	0.680	0.680	0.680	0.451	0
2022-06-08	0.680	0.680	0.680	0.680	0.451	0
2022-06-07	0.680	0.680	0.680	0.680	0.451	0
2022-06-06	0.680	0.680	0.680	0.680	0.451	20,000
2022-06-02	0.680	0.680	0.680	0.680	0.451	10,000
2022-06-01	0.700	0.700	0.700	0.700	0.464	0
2022-05-31	0.700	0.700	0.700	0.700	0.464	24,000

← NewerPage 18 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.