Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.035	0.035	0.031	0.034	0.034	4,520,000
2024-05-13	0.035	0.035	0.033	0.035	0.035	464,000
2024-05-10	0.035	0.035	0.035	0.035	0.035	1,704,000
2024-05-09	0.033	0.035	0.033	0.035	0.035	1,072,000
2024-05-08	0.034	0.034	0.034	0.034	0.034	0
2024-05-07	0.034	0.034	0.034	0.034	0.034	208,000
2024-05-06	0.031	0.033	0.031	0.033	0.033	424,000
2024-05-03	0.031	0.031	0.031	0.031	0.031	24,000
2024-05-02	0.033	0.035	0.032	0.032	0.032	1,648,000
2024-04-30	0.034	0.034	0.034	0.034	0.034	0
2024-04-29	0.034	0.034	0.034	0.034	0.034	80,000
2024-04-26	0.031	0.034	0.031	0.034	0.034	2,344,000
2024-04-25	0.032	0.032	0.031	0.032	0.032	304,000
2024-04-24	0.031	0.031	0.031	0.031	0.031	0
2024-04-23	0.032	0.032	0.031	0.031	0.031	1,064,000
2024-04-22	0.033	0.033	0.032	0.032	0.032	848,000
2024-04-19	0.033	0.033	0.032	0.032	0.032	3,072,000
2024-04-18	0.033	0.033	0.033	0.033	0.033	720,000
2024-04-17	0.032	0.032	0.032	0.032	0.032	0
2024-04-16	0.033	0.033	0.032	0.032	0.032	1,688,000
2024-04-15	0.033	0.033	0.033	0.033	0.033	680,000
2024-04-12	0.034	0.034	0.034	0.034	0.034	240,000
2024-04-11	0.033	0.033	0.033	0.033	0.033	504,000
2024-04-10	0.033	0.033	0.033	0.033	0.033	368,000
2024-04-09	0.033	0.033	0.032	0.032	0.032	2,240,000
2024-04-08	0.032	0.032	0.032	0.032	0.032	600,000
2024-04-05	0.031	0.032	0.031	0.032	0.032	488,000
2024-04-03	0.031	0.031	0.031	0.031	0.031	0
2024-04-02	0.033	0.033	0.030	0.031	0.031	3,040,000
2024-03-28	0.033	0.033	0.030	0.032	0.032	824,000
2024-03-27	0.032	0.033	0.032	0.032	0.032	1,872,000
2024-03-26	0.033	0.033	0.030	0.032	0.032	1,504,000
2024-03-25	0.032	0.032	0.031	0.032	0.032	1,576,000
2024-03-22	0.032	0.032	0.032	0.032	0.032	0
2024-03-21	0.031	0.033	0.031	0.032	0.032	728,000
2024-03-20	0.032	0.032	0.032	0.032	0.032	408,000
2024-03-19	0.031	0.032	0.031	0.032	0.032	3,304,000
2024-03-18	0.031	0.031	0.031	0.031	0.031	192,000
2024-03-15	0.033	0.033	0.032	0.032	0.032	1,752,000
2024-03-14	0.031	0.033	0.031	0.032	0.032	1,536,000
2024-03-13	0.030	0.030	0.030	0.030	0.030	0
2024-03-12	0.030	0.031	0.030	0.030	0.030	432,000
2024-03-11	0.029	0.032	0.029	0.030	0.030	2,752,000
2024-03-08	0.032	0.032	0.030	0.030	0.030	376,000
2024-03-07	0.030	0.030	0.030	0.030	0.030	0
2024-03-06	0.033	0.033	0.030	0.030	0.030	64,000
2024-03-05	0.032	0.032	0.032	0.032	0.032	0
2024-03-04	0.030	0.033	0.030	0.032	0.032	2,072,000
2024-03-01	0.031	0.031	0.031	0.031	0.031	0
2024-02-29	0.030	0.032	0.029	0.031	0.031	1,472,000
2024-02-28	0.031	0.032	0.031	0.031	0.031	4,160,000
2024-02-27	0.030	0.030	0.030	0.030	0.030	520,000
2024-02-26	0.030	0.030	0.030	0.030	0.030	0
2024-02-23	0.030	0.030	0.030	0.030	0.030	0
2024-02-22	0.030	0.030	0.030	0.030	0.030	0
2024-02-21	0.028	0.030	0.028	0.030	0.030	336,000
2024-02-20	0.029	0.029	0.029	0.029	0.029	0
2024-02-19	0.028	0.030	0.028	0.029	0.029	776,000
2024-02-16	0.028	0.030	0.028	0.029	0.029	560,000
2024-02-15	0.031	0.032	0.031	0.031	0.031	408,000

← NewerPage 11 of 21 · 1,224 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.