Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.034	0.034	0.031	0.031	0.031	96,000
2024-11-05	0.032	0.032	0.032	0.032	0.032	0
2024-11-04	0.032	0.032	0.032	0.032	0.032	0
2024-11-01	0.032	0.032	0.032	0.032	0.032	24,000
2024-10-31	0.032	0.032	0.032	0.032	0.032	32,000
2024-10-30	0.033	0.033	0.032	0.033	0.033	224,000
2024-10-29	0.032	0.032	0.032	0.032	0.032	0
2024-10-28	0.032	0.032	0.032	0.032	0.032	0
2024-10-25	0.032	0.032	0.031	0.032	0.032	368,000
2024-10-24	0.030	0.031	0.030	0.031	0.031	64,000
2024-10-23	0.032	0.032	0.030	0.031	0.031	248,000
2024-10-22	0.032	0.035	0.029	0.032	0.032	3,064,000
2024-10-21	0.035	0.035	0.032	0.032	0.032	32,000
2024-10-18	0.036	0.036	0.033	0.035	0.035	264,000
2024-10-17	0.034	0.034	0.034	0.034	0.034	0
2024-10-16	0.031	0.035	0.031	0.034	0.034	248,000
2024-10-15	0.032	0.033	0.032	0.033	0.033	24,000
2024-10-14	0.031	0.034	0.031	0.032	0.032	136,000
2024-10-10	0.033	0.035	0.032	0.034	0.034	96,000
2024-10-09	0.030	0.035	0.030	0.034	0.034	640,000
2024-10-08	0.033	0.035	0.030	0.032	0.032	3,648,000
2024-10-07	0.032	0.034	0.030	0.032	0.032	2,576,000
2024-10-04	0.030	0.032	0.029	0.030	0.030	2,056,000
2024-10-03	0.028	0.028	0.027	0.028	0.028	816,000
2024-10-02	0.028	0.030	0.028	0.029	0.029	1,472,000
2024-09-30	0.030	0.030	0.029	0.030	0.030	872,000
2024-09-27	0.030	0.031	0.029	0.030	0.030	232,000
2024-09-26	0.030	0.030	0.030	0.030	0.030	320,000
2024-09-25	0.031	0.031	0.029	0.029	0.029	424,000
2024-09-24	0.030	0.030	0.030	0.030	0.030	112,000
2024-09-23	0.031	0.031	0.029	0.031	0.031	32,000
2024-09-20	0.031	0.031	0.030	0.031	0.031	376,000
2024-09-19	0.030	0.030	0.030	0.030	0.030	0
2024-09-17	0.030	0.030	0.030	0.030	0.030	0
2024-09-16	0.030	0.030	0.030	0.030	0.030	0
2024-09-13	0.030	0.030	0.030	0.030	0.030	40,000
2024-09-12	0.030	0.030	0.029	0.029	0.029	120,000
2024-09-11	0.030	0.031	0.030	0.030	0.030	80,000
2024-09-10	0.032	0.032	0.030	0.030	0.030	72,000
2024-09-09	0.033	0.033	0.030	0.030	0.030	40,000
2024-09-05	0.030	0.030	0.030	0.030	0.030	48,000
2024-09-04	0.032	0.032	0.032	0.032	0.032	0
2024-09-03	0.032	0.033	0.029	0.032	0.032	2,408,000
2024-09-02	0.029	0.033	0.028	0.032	0.032	4,376,000
2024-08-30	0.029	0.029	0.029	0.029	0.029	0
2024-08-29	0.029	0.029	0.029	0.029	0.029	96,000
2024-08-28	0.032	0.033	0.029	0.029	0.029	3,888,000
2024-08-27	0.030	0.032	0.029	0.029	0.029	40,000
2024-08-26	0.031	0.034	0.030	0.030	0.030	2,048,000
2024-08-23	0.030	0.030	0.030	0.030	0.030	2,272,000
2024-08-22	0.030	0.036	0.030	0.030	0.030	2,272,000
2024-08-21	0.030	0.032	0.028	0.029	0.029	1,864,000
2024-08-20	0.028	0.028	0.028	0.028	0.028	0
2024-08-19	0.028	0.028	0.028	0.028	0.028	0
2024-08-16	0.031	0.031	0.028	0.028	0.028	832,000
2024-08-15	0.029	0.032	0.027	0.031	0.031	1,648,000
2024-08-14	0.025	0.031	0.025	0.027	0.027	1,640,000
2024-08-13	0.026	0.026	0.025	0.026	0.026	704,000
2024-08-12	0.027	0.027	0.026	0.026	0.026	88,000
2024-08-09	0.027	0.027	0.027	0.027	0.027	0

← NewerPage 9 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.