AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.680	0.680	0.680	0.680	0.451	0
2022-02-25	0.680	0.680	0.680	0.680	0.451	0
2022-02-24	0.680	0.680	0.680	0.680	0.451	200
2022-02-23	0.700	0.700	0.700	0.700	0.464	0
2022-02-22	0.700	0.700	0.650	0.700	0.464	58,000
2022-02-21	0.730	0.730	0.730	0.730	0.484	0
2022-02-18	0.730	0.730	0.730	0.730	0.484	2,000
2022-02-17	0.720	0.720	0.720	0.720	0.478	0
2022-02-16	0.720	0.720	0.720	0.720	0.478	20,000
2022-02-15	0.720	0.720	0.720	0.720	0.478	114,000
2022-02-14	0.710	0.710	0.710	0.710	0.471	20,000
2022-02-11	0.690	0.730	0.690	0.710	0.471	138,000
2022-02-10	0.700	0.700	0.680	0.680	0.451	215,400
2022-02-09	0.730	0.740	0.710	0.710	0.471	80,000
2022-02-08	0.730	0.730	0.730	0.730	0.484	0
2022-02-07	0.730	0.730	0.730	0.730	0.484	102,000
2022-02-04	0.730	0.730	0.730	0.730	0.484	0
2022-01-31	0.730	0.730	0.730	0.730	0.484	0
2022-01-28	0.730	0.740	0.730	0.730	0.484	698,000
2022-01-27	0.740	0.740	0.740	0.740	0.491	0
2022-01-26	0.740	0.740	0.740	0.740	0.491	0
2022-01-25	0.740	0.740	0.740	0.740	0.491	0
2022-01-24	0.740	0.740	0.740	0.740	0.491	50,000
2022-01-21	0.740	0.740	0.740	0.740	0.491	0
2022-01-20	0.740	0.740	0.740	0.740	0.491	90,000
2022-01-19	0.740	0.740	0.740	0.740	0.491	10,000
2022-01-18	0.740	0.740	0.740	0.740	0.491	42,000
2022-01-17	0.730	0.730	0.730	0.730	0.484	14,000
2022-01-14	0.730	0.730	0.730	0.730	0.484	0
2022-01-13	0.730	0.730	0.730	0.730	0.484	18,000
2022-01-12	0.730	0.730	0.730	0.730	0.484	66,000
2022-01-11	0.730	0.730	0.730	0.730	0.484	0
2022-01-10	0.730	0.730	0.730	0.730	0.484	14,000
2022-01-07	0.730	0.740	0.730	0.740	0.491	162,000
2022-01-06	0.740	0.740	0.740	0.740	0.491	110,000
2022-01-05	0.740	0.740	0.740	0.740	0.491	0
2022-01-04	0.740	0.750	0.740	0.750	0.497	166,000
2022-01-03	0.740	0.740	0.740	0.740	0.491	0
2021-12-31	0.740	0.740	0.740	0.740	0.491	16,000
2021-12-30	0.740	0.740	0.740	0.740	0.491	26,000
2021-12-29	0.750	0.750	0.750	0.750	0.497	30,000
2021-12-28	0.740	0.750	0.740	0.750	0.497	64,000
2021-12-24	0.740	0.740	0.740	0.740	0.491	0
2021-12-23	0.740	0.740	0.740	0.740	0.491	0
2021-12-22	0.740	0.740	0.740	0.740	0.491	0
2021-12-21	0.740	0.740	0.740	0.740	0.491	0
2021-12-20	0.740	0.740	0.740	0.740	0.491	0
2021-12-17	0.740	0.740	0.740	0.740	0.491	0
2021-12-16	0.740	0.740	0.740	0.740	0.491	0
2021-12-15	0.740	0.740	0.740	0.740	0.491	0
2021-12-14	0.740	0.740	0.740	0.740	0.491	0
2021-12-13	0.740	0.740	0.740	0.740	0.491	2,000
2021-12-10	0.740	0.740	0.740	0.740	0.491	0
2021-12-09	0.740	0.740	0.740	0.740	0.491	0
2021-12-08	0.740	0.740	0.740	0.740	0.491	34,000
2021-12-07	0.740	0.740	0.740	0.740	0.491	16,000
2021-12-06	0.730	0.730	0.730	0.730	0.484	2,000
2021-12-03	0.730	0.730	0.730	0.730	0.484	0
2021-12-02	0.730	0.730	0.730	0.730	0.484	0
2021-12-01	0.730	0.730	0.730	0.730	0.484	0

← NewerPage 20 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.