AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.485	0.485	0.485	0.485	0.430	0
2026-07-22	0.480	0.480	0.480	0.480	0.426	0
2026-07-21	0.480	0.480	0.480	0.480	0.426	12,000
2026-07-20	0.480	0.480	0.480	0.480	0.426	30,000
2026-07-17	0.490	0.490	0.490	0.490	0.435	4,000
2026-07-16	0.500	0.500	0.490	0.490	0.435	184,000
2026-07-15	0.495	0.500	0.490	0.500	0.443	100,000
2026-07-14	0.495	0.495	0.495	0.495	0.439	0
2026-07-13	0.495	0.495	0.495	0.495	0.439	50,000
2026-07-10	0.490	0.495	0.490	0.495	0.439	44,000
2026-07-09	0.490	0.490	0.490	0.490	0.435	0
2026-07-08	0.490	0.495	0.490	0.490	0.435	58,000
2026-07-07	0.490	0.490	0.490	0.490	0.435	0
2026-07-06	0.495	0.495	0.490	0.490	0.435	6,000
2026-07-03	0.475	0.475	0.475	0.475	0.421	0
2026-07-02	0.490	0.490	0.470	0.475	0.421	374,000
2026-06-30	0.445	0.445	0.445	0.445	0.395	0
2026-06-29	0.445	0.445	0.445	0.445	0.395	0
2026-06-26	0.445	0.445	0.445	0.445	0.395	0
2026-06-25	0.445	0.445	0.445	0.445	0.395	0
2026-06-24	0.445	0.445	0.445	0.445	0.395	0
2026-06-23	0.450	0.450	0.450	0.450	0.399	0
2026-06-22	0.455	0.455	0.455	0.455	0.404	8,000
2026-06-18	0.440	0.440	0.440	0.440	0.390	4,000
2026-06-17	0.440	0.440	0.440	0.440	0.390	6,000
2026-06-16	0.430	0.430	0.430	0.430	0.381	0
2026-06-15	0.430	0.430	0.430	0.430	0.381	326,000
2026-06-12	0.430	0.430	0.430	0.430	0.381	406,000
2026-06-11	0.430	0.430	0.430	0.430	0.381	2,000
2026-06-10	0.435	0.435	0.435	0.435	0.386	0
2026-06-09	0.435	0.435	0.435	0.435	0.386	0
2026-06-08	0.435	0.435	0.435	0.435	0.386	0
2026-06-05	0.430	0.435	0.430	0.435	0.386	102,000
2026-06-04	0.430	0.430	0.430	0.430	0.381	0
2026-06-03	0.430	0.430	0.430	0.430	0.381	0
2026-06-02	0.430	0.430	0.430	0.430	0.381	0
2026-06-01	0.425	0.430	0.425	0.430	0.381	22,000
2026-05-29	0.430	0.430	0.430	0.430	0.381	0
2026-05-28	0.430	0.430	0.430	0.430	0.381	170,000
2026-05-27	0.420	0.435	0.410	0.435	0.386	170,200
2026-05-26	0.430	0.430	0.430	0.430	0.381	0
2026-05-22	0.430	0.430	0.430	0.430	0.381	46,000
2026-05-21	0.430	0.430	0.430	0.430	0.381	0
2026-05-20	0.430	0.430	0.430	0.430	0.381	40,000
2026-05-19	0.430	0.430	0.430	0.430	0.381	0
2026-05-18	0.430	0.430	0.430	0.430	0.381	0
2026-05-15	0.430	0.430	0.430	0.430	0.381	0
2026-05-14	0.430	0.430	0.430	0.430	0.381	0
2026-05-13	0.430	0.430	0.430	0.430	0.381	6,000
2026-05-12	0.450	0.450	0.450	0.450	0.399	0
2026-05-11	0.430	0.450	0.430	0.450	0.399	126,000
2026-05-08	0.430	0.430	0.430	0.430	0.381	6,000
2026-05-07	0.420	0.420	0.420	0.420	0.373	0
2026-05-06	0.420	0.420	0.420	0.420	0.373	110,000
2026-05-05	0.420	0.420	0.420	0.420	0.373	0
2026-05-04	0.420	0.420	0.420	0.420	0.373	0
2026-04-30	0.420	0.420	0.420	0.420	0.373	0
2026-04-29	0.430	0.430	0.420	0.420	0.373	202,000
2026-04-28	0.430	0.430	0.430	0.430	0.381	0
2026-04-27	0.430	0.430	0.430	0.430	0.381	0

← NewerPage 2 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.