AMS Public Transport Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.670	0.670	0.670	0.670	0.523	2,000
2024-02-14	0.670	0.670	0.670	0.670	0.523	6,000
2024-02-09	0.640	0.640	0.640	0.640	0.500	0
2024-02-08	0.640	0.640	0.640	0.640	0.500	10,000
2024-02-07	0.670	0.670	0.670	0.670	0.523	0
2024-02-06	0.670	0.670	0.670	0.670	0.523	0
2024-02-05	0.670	0.670	0.670	0.670	0.523	0
2024-02-02	0.670	0.670	0.670	0.670	0.523	0
2024-02-01	0.680	0.680	0.650	0.670	0.523	54,000
2024-01-31	0.680	0.680	0.680	0.680	0.531	136,000
2024-01-30	0.690	0.690	0.690	0.690	0.539	0
2024-01-29	0.700	0.700	0.700	0.700	0.546	0
2024-01-26	0.700	0.700	0.700	0.700	0.546	0
2024-01-25	0.700	0.700	0.700	0.700	0.546	0
2024-01-24	0.700	0.700	0.700	0.700	0.546	0
2024-01-23	0.700	0.700	0.700	0.700	0.546	0
2024-01-22	0.700	0.700	0.700	0.700	0.546	0
2024-01-19	0.720	0.720	0.700	0.700	0.546	24,000
2024-01-18	0.730	0.730	0.730	0.730	0.570	0
2024-01-17	0.730	0.730	0.730	0.730	0.570	0
2024-01-16	0.730	0.730	0.730	0.730	0.570	0
2024-01-15	0.730	0.730	0.730	0.730	0.570	0
2024-01-12	0.730	0.730	0.730	0.730	0.570	0
2024-01-11	0.730	0.730	0.730	0.730	0.570	0
2024-01-10	0.730	0.730	0.730	0.730	0.570	0
2024-01-09	0.740	0.740	0.740	0.740	0.578	0
2024-01-08	0.740	0.740	0.740	0.740	0.578	0
2024-01-05	0.740	0.740	0.740	0.740	0.578	0
2024-01-04	0.750	0.750	0.750	0.750	0.585	600
2024-01-03	0.760	0.760	0.760	0.760	0.593	0
2024-01-02	0.760	0.760	0.760	0.760	0.593	0
2023-12-29	0.760	0.760	0.760	0.760	0.593	0
2023-12-28	0.760	0.760	0.760	0.760	0.593	10,000
2023-12-27	0.720	0.720	0.720	0.720	0.562	0
2023-12-22	0.720	0.720	0.720	0.720	0.562	0
2023-12-21	0.720	0.720	0.720	0.720	0.562	0
2023-12-20	0.720	0.720	0.720	0.720	0.562	0
2023-12-19	0.720	0.720	0.720	0.720	0.562	0
2023-12-18	0.720	0.720	0.720	0.720	0.562	0
2023-12-15	0.720	0.720	0.720	0.720	0.562	0
2023-12-14	0.720	0.720	0.720	0.720	0.562	0
2023-12-13	0.720	0.720	0.720	0.720	0.562	0
2023-12-12	0.720	0.720	0.720	0.720	0.562	0
2023-12-11	0.720	0.720	0.720	0.720	0.562	0
2023-12-08	0.720	0.720	0.720	0.720	0.562	0
2023-12-07	0.720	0.720	0.720	0.720	0.562	0
2023-12-06	0.720	0.720	0.720	0.720	0.562	0
2023-12-05	0.720	0.720	0.720	0.720	0.562	0
2023-12-04	0.720	0.720	0.720	0.720	0.562	0
2023-12-01	0.720	0.720	0.720	0.720	0.562	4,000
2023-11-30	0.640	0.640	0.640	0.640	0.500	0
2023-11-29	0.650	0.650	0.640	0.640	0.500	22,000
2023-11-28	0.650	0.650	0.650	0.650	0.507	0
2023-11-27	0.650	0.650	0.650	0.650	0.507	0
2023-11-24	0.650	0.650	0.650	0.650	0.507	0
2023-11-23	0.650	0.650	0.650	0.650	0.507	0
2023-11-22	0.650	0.650	0.650	0.650	0.507	0
2023-11-21	0.650	0.650	0.650	0.650	0.507	2,000
2023-11-20	0.690	0.690	0.690	0.690	0.539	0
2023-11-17	0.690	0.690	0.690	0.690	0.539	0

← NewerPage 12 of 21 · 1,234 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.