AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.470	0.470	0.460	0.460	0.408	2,000
2025-10-24	0.450	0.450	0.450	0.450	0.399	12,000
2025-10-23	0.430	0.430	0.430	0.430	0.381	42,000
2025-10-22	0.450	0.450	0.450	0.450	0.399	0
2025-10-21	0.460	0.460	0.450	0.450	0.399	102,000
2025-10-20	0.450	0.450	0.450	0.450	0.399	2,000
2025-10-17	0.435	0.435	0.435	0.435	0.386	36,000
2025-10-16	0.435	0.435	0.435	0.435	0.386	96,000
2025-10-15	0.435	0.435	0.435	0.435	0.386	70,000
2025-10-14	0.435	0.435	0.420	0.425	0.377	38,000
2025-10-13	0.435	0.440	0.435	0.440	0.390	82,000
2025-10-10	0.445	0.445	0.445	0.445	0.395	0
2025-10-09	0.445	0.445	0.445	0.445	0.395	0
2025-10-08	0.455	0.455	0.450	0.450	0.399	2,000
2025-10-06	0.450	0.450	0.410	0.430	0.381	10,000
2025-10-03	0.410	0.410	0.410	0.410	0.364	0
2025-10-02	0.410	0.410	0.410	0.410	0.364	0
2025-09-30	0.415	0.415	0.410	0.410	0.364	258,000
2025-09-29	0.420	0.420	0.410	0.420	0.373	102,000
2025-09-26	0.415	0.415	0.415	0.415	0.368	24,000
2025-09-25	0.415	0.415	0.415	0.415	0.368	54,000
2025-09-24	0.425	0.425	0.415	0.420	0.373	104,000
2025-09-23	0.425	0.425	0.420	0.425	0.377	60,000
2025-09-22	0.430	0.430	0.420	0.420	0.373	208,000
2025-09-19	0.430	0.440	0.430	0.440	0.390	78,000
2025-09-18	0.445	0.445	0.445	0.445	0.395	2,000
2025-09-17	0.450	0.450	0.450	0.450	0.399	2,000
2025-09-16	0.460	0.460	0.450	0.450	0.399	68,000
2025-09-15	0.450	0.450	0.425	0.450	0.399	71,000
2025-09-12	0.460	0.460	0.440	0.440	0.390	32,000
2025-09-11	0.450	0.450	0.450	0.450	0.399	12,000
2025-09-10	0.440	0.440	0.440	0.440	0.390	66,000
2025-09-09	0.430	0.430	0.430	0.430	0.381	48,000
2025-09-08	0.430	0.430	0.430	0.430	0.381	84,000
2025-09-05	0.420	0.420	0.420	0.420	0.373	24,000
2025-09-04	0.425	0.425	0.405	0.420	0.373	574,000
2025-09-03	0.450	0.450	0.425	0.430	0.381	762,000
2025-09-02	0.490	0.490	0.490	0.490	0.408	4,000
2025-09-01	0.470	0.490	0.470	0.490	0.408	564,000
2025-08-29	0.470	0.475	0.465	0.470	0.391	148,000
2025-08-28	0.480	0.480	0.480	0.480	0.400	810,000
2025-08-27	0.480	0.480	0.480	0.480	0.400	0
2025-08-26	0.470	0.485	0.470	0.480	0.400	558,000
2025-08-25	0.470	0.470	0.470	0.470	0.391	10,000
2025-08-22	0.475	0.475	0.470	0.470	0.391	4,000
2025-08-21	0.465	0.475	0.465	0.475	0.395	30,000
2025-08-20	0.450	0.480	0.450	0.475	0.395	32,000
2025-08-19	0.450	0.470	0.450	0.470	0.391	12,000
2025-08-18	0.470	0.470	0.470	0.470	0.391	0
2025-08-15	0.455	0.480	0.455	0.475	0.395	36,000
2025-08-14	0.480	0.480	0.470	0.470	0.391	104,000
2025-08-13	0.445	0.480	0.440	0.470	0.391	620,000
2025-08-12	0.450	0.450	0.430	0.440	0.366	116,000
2025-08-11	0.450	0.455	0.445	0.455	0.379	450,000
2025-08-08	0.460	0.460	0.460	0.460	0.383	266,000
2025-08-07	0.450	0.450	0.450	0.450	0.375	40,000
2025-08-06	0.450	0.450	0.450	0.450	0.375	522,000
2025-08-05	0.445	0.450	0.445	0.450	0.375	56,000
2025-08-04	0.450	0.450	0.440	0.450	0.375	322,000
2025-08-01	0.440	0.450	0.435	0.450	0.375	164,000

← NewerPage 5 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.