AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.690	0.690	0.690	0.690	0.458	14,000
2022-05-27	0.700	0.700	0.700	0.700	0.464	0
2022-05-26	0.700	0.700	0.700	0.700	0.464	0
2022-05-25	0.700	0.700	0.700	0.700	0.464	0
2022-05-24	0.700	0.700	0.700	0.700	0.464	48,000
2022-05-23	0.660	0.660	0.660	0.660	0.438	40,000
2022-05-20	0.690	0.690	0.690	0.690	0.458	0
2022-05-19	0.690	0.690	0.690	0.690	0.458	0
2022-05-18	0.690	0.690	0.690	0.690	0.458	0
2022-05-17	0.690	0.690	0.690	0.690	0.458	0
2022-05-16	0.700	0.700	0.700	0.700	0.464	0
2022-05-13	0.700	0.700	0.700	0.700	0.464	0
2022-05-12	0.700	0.700	0.700	0.700	0.464	0
2022-05-11	0.710	0.710	0.710	0.710	0.471	0
2022-05-10	0.710	0.710	0.710	0.710	0.471	6,000
2022-05-06	0.660	0.660	0.660	0.660	0.438	0
2022-05-05	0.660	0.660	0.660	0.660	0.438	0
2022-05-04	0.700	0.700	0.660	0.660	0.438	40,000
2022-05-03	0.650	0.650	0.650	0.650	0.431	0
2022-04-29	0.650	0.650	0.650	0.650	0.431	2,000
2022-04-28	0.690	0.690	0.690	0.690	0.458	0
2022-04-27	0.690	0.700	0.690	0.700	0.464	10,000
2022-04-26	0.650	0.650	0.650	0.650	0.431	0
2022-04-25	0.650	0.650	0.650	0.650	0.431	0
2022-04-22	0.650	0.650	0.650	0.650	0.431	0
2022-04-21	0.650	0.650	0.650	0.650	0.431	2,000
2022-04-20	0.680	0.680	0.680	0.680	0.451	0
2022-04-19	0.680	0.680	0.680	0.680	0.451	0
2022-04-14	0.680	0.680	0.680	0.680	0.451	0
2022-04-13	0.680	0.680	0.680	0.680	0.451	0
2022-04-12	0.680	0.680	0.680	0.680	0.451	0
2022-04-11	0.680	0.680	0.680	0.680	0.451	0
2022-04-08	0.680	0.680	0.680	0.680	0.451	0
2022-04-07	0.680	0.680	0.680	0.680	0.451	10,000
2022-04-06	0.680	0.680	0.680	0.680	0.451	0
2022-04-04	0.680	0.680	0.680	0.680	0.451	0
2022-04-01	0.680	0.680	0.680	0.680	0.451	0
2022-03-31	0.710	0.710	0.690	0.690	0.458	30,000
2022-03-30	0.690	0.690	0.690	0.690	0.458	0
2022-03-29	0.690	0.690	0.690	0.690	0.458	76
2022-03-28	0.690	0.690	0.690	0.690	0.458	0
2022-03-25	0.690	0.690	0.690	0.690	0.458	0
2022-03-24	0.690	0.700	0.690	0.690	0.458	70,000
2022-03-23	0.660	0.660	0.660	0.660	0.438	0
2022-03-22	0.660	0.660	0.660	0.660	0.438	0
2022-03-21	0.630	0.660	0.630	0.660	0.438	10,000
2022-03-18	0.690	0.690	0.690	0.690	0.458	4,000
2022-03-17	0.670	0.670	0.670	0.670	0.444	0
2022-03-16	0.670	0.670	0.670	0.670	0.444	4,000
2022-03-15	0.680	0.680	0.640	0.650	0.431	32,000
2022-03-14	0.680	0.680	0.680	0.680	0.451	0
2022-03-11	0.680	0.700	0.680	0.680	0.451	94,000
2022-03-10	0.660	0.660	0.660	0.660	0.438	0
2022-03-09	0.660	0.660	0.660	0.660	0.438	4,000
2022-03-08	0.690	0.690	0.690	0.690	0.458	0
2022-03-07	0.690	0.690	0.690	0.690	0.458	0
2022-03-04	0.690	0.690	0.690	0.690	0.458	0
2022-03-03	0.690	0.690	0.690	0.690	0.458	0
2022-03-02	0.690	0.690	0.690	0.690	0.458	0
2022-03-01	0.680	0.700	0.680	0.690	0.458	14,000

← NewerPage 19 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.