AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.450	0.450	0.450	0.450	0.399	0
2026-01-22	0.445	0.455	0.445	0.450	0.399	24,000
2026-01-21	0.430	0.430	0.430	0.430	0.381	0
2026-01-20	0.430	0.430	0.430	0.430	0.381	0
2026-01-19	0.430	0.430	0.430	0.430	0.381	6,000
2026-01-16	0.430	0.430	0.430	0.430	0.381	0
2026-01-15	0.430	0.430	0.430	0.430	0.381	2,000
2026-01-14	0.455	0.455	0.455	0.455	0.404	0
2026-01-13	0.455	0.455	0.455	0.455	0.404	0
2026-01-12	0.455	0.460	0.455	0.460	0.408	200,000
2026-01-09	0.460	0.460	0.430	0.430	0.381	74,000
2026-01-08	0.425	0.435	0.420	0.425	0.377	118,000
2026-01-07	0.460	0.460	0.455	0.455	0.404	20,000
2026-01-06	0.420	0.420	0.420	0.420	0.373	28,000
2026-01-05	0.460	0.460	0.460	0.460	0.408	0
2026-01-02	0.460	0.460	0.460	0.460	0.408	0
2025-12-31	0.460	0.460	0.460	0.460	0.408	0
2025-12-30	0.460	0.460	0.460	0.460	0.408	0
2025-12-29	0.460	0.460	0.460	0.460	0.408	8,000
2025-12-24	0.460	0.460	0.460	0.460	0.408	27,000
2025-12-23	0.455	0.455	0.455	0.455	0.404	0
2025-12-22	0.455	0.455	0.455	0.455	0.404	0
2025-12-19	0.455	0.455	0.455	0.455	0.404	0
2025-12-18	0.455	0.455	0.455	0.455	0.404	0
2025-12-17	0.455	0.455	0.455	0.455	0.404	0
2025-12-16	0.455	0.455	0.455	0.455	0.404	10,000
2025-12-15	0.430	0.430	0.430	0.430	0.381	0
2025-12-12	0.425	0.430	0.415	0.430	0.381	118,000
2025-12-11	0.430	0.430	0.430	0.430	0.381	0
2025-12-10	0.430	0.430	0.430	0.430	0.381	0
2025-12-09	0.430	0.430	0.430	0.430	0.381	6,000
2025-12-08	0.450	0.450	0.450	0.450	0.399	0
2025-12-05	0.460	0.460	0.460	0.460	0.408	0
2025-12-04	0.460	0.460	0.460	0.460	0.408	0
2025-12-03	0.460	0.460	0.460	0.460	0.408	0
2025-12-02	0.460	0.460	0.460	0.460	0.408	0
2025-12-01	0.460	0.460	0.460	0.460	0.408	0
2025-11-28	0.460	0.460	0.460	0.460	0.408	0
2025-11-27	0.460	0.460	0.460	0.460	0.408	0
2025-11-26	0.460	0.460	0.460	0.460	0.408	2,000
2025-11-25	0.460	0.460	0.460	0.460	0.408	0
2025-11-24	0.445	0.475	0.445	0.460	0.408	318,000
2025-11-21	0.440	0.445	0.440	0.445	0.395	130,000
2025-11-20	0.445	0.445	0.445	0.445	0.395	0
2025-11-19	0.445	0.445	0.445	0.445	0.395	0
2025-11-18	0.445	0.445	0.445	0.445	0.395	0
2025-11-17	0.445	0.445	0.445	0.445	0.395	0
2025-11-14	0.445	0.445	0.445	0.445	0.395	0
2025-11-13	0.445	0.445	0.445	0.445	0.395	0
2025-11-12	0.435	0.445	0.435	0.445	0.395	48,000
2025-11-11	0.430	0.430	0.430	0.430	0.381	30,000
2025-11-10	0.430	0.430	0.430	0.430	0.381	30,000
2025-11-07	0.440	0.440	0.440	0.440	0.390	132,000
2025-11-06	0.445	0.445	0.445	0.445	0.395	20,000
2025-11-05	0.440	0.440	0.440	0.440	0.390	28,000
2025-11-04	0.435	0.435	0.435	0.435	0.386	20,000
2025-11-03	0.455	0.455	0.450	0.450	0.399	4,000
2025-10-31	0.435	0.465	0.435	0.435	0.386	508,000
2025-10-30	0.440	0.440	0.420	0.430	0.381	356,000
2025-10-28	0.455	0.455	0.455	0.455	0.404	0

← NewerPage 4 of 21 · 1,231 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.