Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.032	0.032	0.032	0.032	0.032	64,000
2025-02-05	0.034	0.034	0.034	0.034	0.034	0
2025-02-04	0.032	0.032	0.031	0.032	0.032	1,768,000
2025-02-03	0.032	0.034	0.031	0.032	0.032	1,304,000
2025-01-28	0.033	0.033	0.033	0.033	0.033	16,000
2025-01-27	0.032	0.032	0.032	0.032	0.032	1,864,000
2025-01-24	0.031	0.037	0.031	0.035	0.035	7,408,000
2025-01-23	0.031	0.034	0.029	0.030	0.030	1,488,000
2025-01-22	0.030	0.031	0.029	0.030	0.030	2,536,000
2025-01-21	0.032	0.032	0.029	0.029	0.029	1,728,000
2025-01-20	0.030	0.031	0.030	0.031	0.031	624,000
2025-01-17	0.031	0.031	0.030	0.030	0.030	12,096,000
2025-01-16	0.031	0.031	0.030	0.031	0.031	2,664,000
2025-01-15	0.030	0.036	0.030	0.031	0.031	17,608,000
2025-01-14	0.038	0.038	0.031	0.032	0.032	7,704,000
2025-01-13	0.027	0.038	0.027	0.034	0.034	23,608,000
2025-01-10	0.024	0.024	0.024	0.024	0.024	40,000
2025-01-09	0.027	0.027	0.024	0.024	0.024	24,000
2025-01-08	0.025	0.025	0.024	0.025	0.025	160,000
2025-01-07	0.027	0.029	0.025	0.029	0.029	336,000
2025-01-06	0.030	0.030	0.027	0.027	0.027	40,000
2025-01-03	0.027	0.027	0.027	0.027	0.027	32,000
2025-01-02	0.026	0.027	0.025	0.027	0.027	1,648,000
2024-12-31	0.026	0.026	0.026	0.026	0.026	1,344,000
2024-12-30	0.025	0.025	0.025	0.025	0.025	0
2024-12-27	0.026	0.026	0.025	0.025	0.025	4,656,000
2024-12-24	0.025	0.025	0.025	0.025	0.025	0
2024-12-23	0.025	0.025	0.025	0.025	0.025	3,824,000
2024-12-20	0.027	0.027	0.025	0.026	0.026	40,000
2024-12-19	0.027	0.027	0.025	0.025	0.025	1,408,000
2024-12-18	0.024	0.026	0.024	0.025	0.025	128,000
2024-12-17	0.025	0.025	0.025	0.025	0.025	2,032,000
2024-12-16	0.027	0.027	0.025	0.025	0.025	24,000
2024-12-13	0.025	0.027	0.025	0.027	0.027	1,072,000
2024-12-12	0.025	0.027	0.024	0.025	0.025	2,408,000
2024-12-11	0.027	0.027	0.025	0.027	0.027	656,000
2024-12-10	0.024	0.027	0.024	0.027	0.027	560,000
2024-12-09	0.026	0.026	0.024	0.025	0.025	16,000
2024-12-06	0.026	0.026	0.025	0.026	0.026	1,016,000
2024-12-05	0.025	0.025	0.025	0.025	0.025	536,000
2024-12-04	0.025	0.025	0.024	0.025	0.025	448,000
2024-12-03	0.026	0.026	0.025	0.025	0.025	56,000
2024-12-02	0.025	0.025	0.025	0.025	0.025	408,000
2024-11-29	0.025	0.025	0.024	0.025	0.025	456,000
2024-11-28	0.025	0.026	0.024	0.024	0.024	1,736,000
2024-11-27	0.024	0.024	0.021	0.024	0.024	8,024,000
2024-11-26	0.025	0.025	0.024	0.025	0.025	304,000
2024-11-25	0.024	0.027	0.024	0.025	0.025	896,000
2024-11-22	0.024	0.026	0.023	0.023	0.023	5,272,000
2024-11-21	0.024	0.026	0.024	0.026	0.026	2,568,000
2024-11-20	0.024	0.027	0.023	0.027	0.027	2,688,000
2024-11-19	0.024	0.026	0.024	0.026	0.026	3,216,000
2024-11-18	0.028	0.028	0.020	0.026	0.026	24,120,000
2024-11-15	0.028	0.028	0.028	0.028	0.028	16,000
2024-11-14	0.030	0.030	0.028	0.030	0.030	32,000
2024-11-13	0.030	0.030	0.028	0.028	0.028	120,000
2024-11-12	0.030	0.030	0.028	0.028	0.028	168,000
2024-11-11	0.030	0.030	0.028	0.029	0.029	1,800,000
2024-11-08	0.029	0.029	0.029	0.029	0.029	56,000
2024-11-07	0.030	0.030	0.029	0.030	0.030	368,000

← NewerPage 8 of 21 · 1,220 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.