AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.440	0.450	0.440	0.445	0.371	32,000
2025-07-30	0.440	0.440	0.440	0.440	0.366	6,000
2025-07-29	0.435	0.440	0.435	0.440	0.366	122,000
2025-07-28	0.435	0.450	0.435	0.445	0.371	42,000
2025-07-25	0.445	0.445	0.435	0.440	0.366	162,000
2025-07-24	0.435	0.435	0.425	0.430	0.358	160,000
2025-07-23	0.430	0.435	0.430	0.435	0.362	180,000
2025-07-22	0.425	0.435	0.425	0.435	0.362	140,000
2025-07-21	0.420	0.430	0.420	0.430	0.358	284,000
2025-07-18	0.435	0.435	0.435	0.435	0.362	0
2025-07-17	0.420	0.435	0.420	0.435	0.362	218,000
2025-07-16	0.435	0.440	0.435	0.440	0.366	190,000
2025-07-15	0.420	0.440	0.420	0.430	0.358	124,000
2025-07-14	0.420	0.440	0.420	0.435	0.362	898,000
2025-07-11	0.420	0.420	0.415	0.420	0.350	376,000
2025-07-10	0.415	0.420	0.410	0.420	0.350	28,000
2025-07-09	0.415	0.420	0.410	0.420	0.350	122,000
2025-07-08	0.405	0.420	0.405	0.415	0.346	792,000
2025-07-07	0.400	0.425	0.395	0.395	0.329	1,320,000
2025-07-04	0.405	0.405	0.390	0.405	0.337	1,254,000
2025-07-03	0.395	0.405	0.390	0.405	0.337	836,000
2025-07-02	0.395	0.410	0.390	0.405	0.337	1,334,000
2025-06-30	0.400	0.420	0.395	0.410	0.341	768,000
2025-06-27	0.410	0.455	0.405	0.410	0.341	1,784,000
2025-06-26	0.395	0.400	0.380	0.390	0.325	592,000
2025-06-25	0.405	0.405	0.390	0.395	0.329	290,000
2025-06-24	0.390	0.420	0.385	0.405	0.337	556,000
2025-06-23	0.425	0.460	0.390	0.425	0.354	238,000
2025-06-20	0.385	0.420	0.385	0.405	0.337	410,000
2025-06-19	0.400	0.400	0.400	0.400	0.333	94,000
2025-06-18	0.400	0.400	0.400	0.400	0.333	26,000
2025-06-17	0.390	0.415	0.385	0.415	0.346	230,000
2025-06-16	0.400	0.400	0.395	0.400	0.333	36,000
2025-06-13	0.425	0.425	0.415	0.415	0.346	2,000
2025-06-12	0.390	0.425	0.390	0.415	0.346	384,000
2025-06-11	0.385	0.425	0.385	0.400	0.333	122,000
2025-06-10	0.385	0.385	0.385	0.385	0.321	112,000
2025-06-09	0.380	0.385	0.380	0.385	0.321	42,000
2025-06-06	0.395	0.395	0.395	0.395	0.329	20,000
2025-06-05	0.400	0.400	0.395	0.395	0.329	180,000
2025-06-04	0.395	0.395	0.395	0.395	0.329	160,000
2025-06-03	0.400	0.400	0.400	0.400	0.333	2,000
2025-06-02	0.405	0.405	0.405	0.405	0.337	0
2025-05-30	0.410	0.410	0.405	0.405	0.337	210,000
2025-05-29	0.410	0.410	0.410	0.410	0.341	0
2025-05-28	0.410	0.410	0.410	0.410	0.341	342,000
2025-05-27	0.410	0.410	0.410	0.410	0.341	0
2025-05-26	0.410	0.410	0.400	0.400	0.333	70,000
2025-05-23	0.415	0.415	0.410	0.415	0.346	234,000
2025-05-22	0.415	0.415	0.415	0.415	0.346	0
2025-05-21	0.415	0.415	0.410	0.415	0.346	38,000
2025-05-20	0.420	0.420	0.415	0.415	0.346	246,000
2025-05-19	0.420	0.420	0.420	0.420	0.350	208,000
2025-05-16	0.420	0.420	0.420	0.420	0.350	2,000
2025-05-15	0.425	0.425	0.425	0.425	0.354	0
2025-05-14	0.425	0.425	0.425	0.425	0.354	204,000
2025-05-13	0.420	0.420	0.420	0.420	0.350	112,000
2025-05-12	0.420	0.420	0.420	0.420	0.350	440,000
2025-05-09	0.420	0.420	0.420	0.420	0.350	0
2025-05-08	0.420	0.420	0.420	0.420	0.350	2,200

← NewerPage 6 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.