Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.026	0.032	0.026	0.027	0.027	1,584,000
2024-08-07	0.026	0.029	0.025	0.026	0.026	952,000
2024-08-06	0.026	0.026	0.025	0.025	0.025	1,016,000
2024-08-05	0.028	0.028	0.025	0.025	0.025	2,640,000
2024-08-02	0.029	0.029	0.029	0.029	0.029	1,368,000
2024-08-01	0.030	0.030	0.028	0.029	0.029	64,000
2024-07-31	0.030	0.030	0.028	0.028	0.028	224,000
2024-07-30	0.030	0.030	0.027	0.028	0.028	40,000
2024-07-29	0.030	0.030	0.030	0.030	0.030	16,000
2024-07-26	0.028	0.029	0.028	0.029	0.029	12,256,000
2024-07-25	0.030	0.030	0.030	0.030	0.030	12,168,000
2024-07-24	0.029	0.030	0.029	0.030	0.030	12,168,000
2024-07-23	0.030	0.032	0.028	0.028	0.028	4,088,000
2024-07-22	0.030	0.030	0.028	0.028	0.028	136,000
2024-07-19	0.030	0.030	0.028	0.030	0.030	40,000
2024-07-18	0.030	0.030	0.030	0.030	0.030	16,000
2024-07-17	0.032	0.032	0.029	0.030	0.030	624,000
2024-07-16	0.032	0.032	0.029	0.029	0.029	16,000
2024-07-15	0.032	0.032	0.032	0.032	0.032	8,000
2024-07-12	0.032	0.032	0.028	0.031	0.031	3,216,000
2024-07-11	0.032	0.032	0.032	0.032	0.032	8,000
2024-07-10	0.031	0.031	0.031	0.031	0.031	1,152,000
2024-07-09	0.030	0.030	0.026	0.030	0.030	400,000
2024-07-08	0.030	0.030	0.030	0.030	0.030	120,000
2024-07-05	0.032	0.032	0.027	0.030	0.030	7,664,000
2024-07-04	0.032	0.032	0.032	0.032	0.032	0
2024-07-03	0.030	0.035	0.028	0.032	0.032	4,688,000
2024-07-02	0.031	0.031	0.030	0.031	0.031	168,000
2024-06-28	0.031	0.033	0.031	0.031	0.031	1,280,000
2024-06-27	0.033	0.033	0.031	0.032	0.032	88,000
2024-06-26	0.032	0.032	0.031	0.032	0.032	456,000
2024-06-25	0.033	0.035	0.030	0.032	0.032	5,464,000
2024-06-24	0.031	0.032	0.031	0.032	0.032	336,000
2024-06-21	0.034	0.034	0.034	0.034	0.034	0
2024-06-20	0.031	0.035	0.031	0.035	0.035	2,232,000
2024-06-19	0.032	0.032	0.031	0.032	0.032	992,000
2024-06-18	0.032	0.032	0.032	0.032	0.032	520,000
2024-06-17	0.033	0.033	0.032	0.032	0.032	1,512,000
2024-06-14	0.033	0.034	0.033	0.033	0.033	576,000
2024-06-13	0.034	0.034	0.033	0.033	0.033	659,000
2024-06-12	0.033	0.034	0.033	0.033	0.033	872,000
2024-06-11	0.035	0.035	0.034	0.034	0.034	88,000
2024-06-07	0.035	0.035	0.034	0.034	0.034	1,168,000
2024-06-06	0.035	0.035	0.035	0.035	0.035	24,000
2024-06-05	0.035	0.035	0.033	0.034	0.034	176,000
2024-06-04	0.034	0.037	0.034	0.034	0.034	656,000
2024-06-03	0.037	0.037	0.035	0.035	0.035	248,000
2024-05-31	0.036	0.036	0.036	0.036	0.036	0
2024-05-30	0.036	0.036	0.035	0.036	0.036	2,048,000
2024-05-29	0.033	0.037	0.033	0.036	0.036	2,616,000
2024-05-28	0.034	0.035	0.034	0.035	0.035	672,000
2024-05-27	0.033	0.033	0.033	0.033	0.033	16,000
2024-05-24	0.033	0.034	0.033	0.034	0.034	3,024,000
2024-05-23	0.033	0.033	0.033	0.033	0.033	0
2024-05-22	0.034	0.034	0.033	0.033	0.033	88,000
2024-05-21	0.033	0.034	0.033	0.034	0.034	152,000
2024-05-20	0.034	0.034	0.034	0.034	0.034	384,000
2024-05-17	0.033	0.034	0.033	0.033	0.033	2,128,000
2024-05-16	0.033	0.033	0.032	0.033	0.033	688,000
2024-05-14	0.035	0.035	0.031	0.034	0.034	4,520,000

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.