AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.510	0.510	0.510	0.510	0.425	13,000
2024-11-04	0.530	0.530	0.530	0.530	0.441	0
2024-11-01	0.530	0.530	0.530	0.530	0.441	20,000
2024-10-31	0.530	0.530	0.530	0.530	0.441	0
2024-10-30	0.530	0.530	0.530	0.530	0.441	0
2024-10-29	0.530	0.530	0.530	0.530	0.441	0
2024-10-28	0.530	0.540	0.530	0.530	0.441	64,000
2024-10-25	0.520	0.520	0.520	0.520	0.433	0
2024-10-24	0.520	0.520	0.520	0.520	0.433	0
2024-10-23	0.500	0.520	0.500	0.520	0.433	74,000
2024-10-22	0.510	0.510	0.500	0.500	0.416	228,000
2024-10-21	0.550	0.550	0.500	0.510	0.425	392,000
2024-10-18	0.530	0.530	0.530	0.530	0.441	40,000
2024-10-17	0.530	0.530	0.530	0.530	0.441	238,000
2024-10-16	0.530	0.540	0.520	0.520	0.433	774,000
2024-10-15	0.570	0.570	0.570	0.570	0.475	0
2024-10-14	0.570	0.570	0.570	0.570	0.475	0
2024-10-10	0.580	0.580	0.580	0.580	0.483	0
2024-10-09	0.580	0.580	0.580	0.580	0.483	0
2024-10-08	0.590	0.590	0.580	0.580	0.483	102,000
2024-10-07	0.590	0.590	0.590	0.590	0.491	0
2024-10-04	0.590	0.590	0.590	0.590	0.491	0
2024-10-03	0.590	0.590	0.590	0.590	0.491	30,000
2024-10-02	0.570	0.580	0.500	0.580	0.483	248,000
2024-09-30	0.660	0.660	0.660	0.660	0.549	0
2024-09-27	0.560	0.690	0.560	0.680	0.566	154,000
2024-09-26	0.540	0.540	0.540	0.540	0.450	0
2024-09-25	0.540	0.540	0.540	0.540	0.450	0
2024-09-24	0.540	0.540	0.540	0.540	0.450	0
2024-09-23	0.540	0.540	0.540	0.540	0.450	0
2024-09-20	0.530	0.540	0.510	0.540	0.450	840,000
2024-09-19	0.580	0.580	0.580	0.580	0.483	0
2024-09-17	0.580	0.580	0.580	0.580	0.483	0
2024-09-16	0.580	0.580	0.580	0.580	0.483	10,000
2024-09-13	0.570	0.570	0.570	0.570	0.475	30,000
2024-09-12	0.570	0.570	0.470	0.550	0.458	156,000
2024-09-11	0.590	0.590	0.590	0.590	0.491	0
2024-09-10	0.590	0.590	0.590	0.590	0.491	0
2024-09-09	0.590	0.590	0.590	0.590	0.491	0
2024-09-05	0.590	0.590	0.590	0.590	0.491	18,000
2024-09-04	0.600	0.600	0.600	0.600	0.500	20,000
2024-09-03	0.640	0.640	0.640	0.640	0.500	0
2024-09-02	0.640	0.640	0.640	0.640	0.500	0
2024-08-30	0.640	0.640	0.640	0.640	0.500	0
2024-08-29	0.640	0.640	0.640	0.640	0.500	0
2024-08-28	0.640	0.640	0.640	0.640	0.500	16,000
2024-08-27	0.620	0.620	0.620	0.620	0.484	0
2024-08-26	0.620	0.620	0.620	0.620	0.484	0
2024-08-23	0.620	0.620	0.620	0.620	0.484	0
2024-08-22	0.620	0.620	0.620	0.620	0.484	6,000
2024-08-21	0.610	0.610	0.610	0.610	0.476	4,400
2024-08-20	0.660	0.660	0.660	0.660	0.515	10,000
2024-08-19	0.650	0.650	0.650	0.650	0.507	300,000
2024-08-16	0.650	0.650	0.650	0.650	0.507	20,000
2024-08-15	0.620	0.620	0.620	0.620	0.484	0
2024-08-14	0.620	0.620	0.620	0.620	0.484	0
2024-08-13	0.620	0.620	0.620	0.620	0.484	0
2024-08-12	0.620	0.620	0.620	0.620	0.484	0
2024-08-09	0.620	0.620	0.620	0.620	0.484	0
2024-08-08	0.620	0.620	0.620	0.620	0.484	0

← NewerPage 9 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.