AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.420	0.420	0.420	0.420	0.350	10,800
2025-05-06	0.410	0.410	0.410	0.410	0.341	0
2025-05-02	0.400	0.410	0.400	0.405	0.337	92,000
2025-04-30	0.415	0.435	0.400	0.410	0.341	338,000
2025-04-29	0.395	0.445	0.395	0.400	0.333	480,000
2025-04-28	0.425	0.445	0.425	0.430	0.358	292,000
2025-04-25	0.425	0.425	0.425	0.425	0.354	200,000
2025-04-24	0.430	0.430	0.425	0.425	0.354	368,000
2025-04-23	0.420	0.430	0.420	0.430	0.358	278,000
2025-04-22	0.430	0.430	0.425	0.430	0.358	930,000
2025-04-17	0.450	0.450	0.450	0.450	0.375	6,000
2025-04-16	0.450	0.450	0.450	0.450	0.375	0
2025-04-15	0.450	0.450	0.450	0.450	0.375	0
2025-04-14	0.450	0.450	0.450	0.450	0.375	2,000
2025-04-11	0.450	0.450	0.450	0.450	0.375	12,000
2025-04-10	0.450	0.450	0.450	0.450	0.375	10,000
2025-04-09	0.450	0.450	0.450	0.450	0.375	50,000
2025-04-08	0.495	0.495	0.480	0.480	0.400	78,000
2025-04-07	0.450	0.510	0.440	0.495	0.412	308,400
2025-04-03	0.460	0.460	0.460	0.460	0.383	40,000
2025-04-02	0.455	0.460	0.455	0.460	0.383	30,000
2025-04-01	0.460	0.460	0.460	0.460	0.383	118,000
2025-03-31	0.470	0.470	0.465	0.465	0.387	42,000
2025-03-28	0.475	0.475	0.475	0.475	0.395	100,000
2025-03-27	0.475	0.475	0.475	0.475	0.395	112,000
2025-03-26	0.485	0.485	0.485	0.485	0.404	0
2025-03-25	0.485	0.485	0.485	0.485	0.404	0
2025-03-24	0.485	0.485	0.485	0.485	0.404	0
2025-03-21	0.485	0.485	0.485	0.485	0.404	0
2025-03-20	0.470	0.485	0.460	0.485	0.404	58,000
2025-03-19	0.500	0.500	0.485	0.485	0.404	4,000
2025-03-18	0.485	0.485	0.485	0.485	0.404	20,000
2025-03-17	0.475	0.475	0.475	0.475	0.395	100,000
2025-03-14	0.485	0.485	0.480	0.480	0.400	32,000
2025-03-13	0.500	0.500	0.500	0.500	0.416	0
2025-03-12	0.495	0.500	0.495	0.500	0.416	10,000
2025-03-11	0.490	0.490	0.490	0.490	0.408	0
2025-03-10	0.490	0.490	0.475	0.475	0.395	52,000
2025-03-07	0.495	0.495	0.495	0.495	0.412	0
2025-03-06	0.495	0.495	0.495	0.495	0.412	0
2025-03-05	0.500	0.500	0.495	0.495	0.412	42,000
2025-03-04	0.500	0.500	0.495	0.495	0.412	78,000
2025-03-03	0.500	0.500	0.500	0.500	0.416	0
2025-02-28	0.490	0.500	0.490	0.500	0.416	2,000
2025-02-27	0.530	0.530	0.530	0.530	0.441	10,000
2025-02-26	0.490	0.500	0.490	0.500	0.416	74,000
2025-02-25	0.490	0.490	0.490	0.490	0.408	20,000
2025-02-24	0.500	0.500	0.500	0.500	0.416	0
2025-02-21	0.500	0.500	0.500	0.500	0.416	0
2025-02-20	0.500	0.500	0.500	0.500	0.416	0
2025-02-19	0.500	0.500	0.500	0.500	0.416	500
2025-02-18	0.500	0.500	0.500	0.500	0.416	0
2025-02-17	0.500	0.500	0.500	0.500	0.416	0
2025-02-14	0.520	0.520	0.520	0.520	0.433	0
2025-02-13	0.520	0.520	0.520	0.520	0.433	0
2025-02-12	0.490	0.520	0.490	0.520	0.433	42,000
2025-02-11	0.490	0.490	0.490	0.490	0.408	0
2025-02-10	0.490	0.490	0.490	0.490	0.408	0
2025-02-07	0.490	0.490	0.490	0.490	0.408	0
2025-02-06	0.490	0.490	0.485	0.485	0.404	26,000

← NewerPage 7 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.