Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.031	0.031	0.031	0.031	0.031	1,248,000
2024-02-09	0.031	0.031	0.031	0.031	0.031	0
2024-02-08	0.031	0.031	0.031	0.031	0.031	0
2024-02-07	0.031	0.031	0.031	0.031	0.031	8,000
2024-02-06	0.031	0.031	0.031	0.031	0.031	840,000
2024-02-05	0.030	0.031	0.030	0.031	0.031	528,000
2024-02-02	0.029	0.033	0.029	0.032	0.032	4,240,000
2024-02-01	0.028	0.028	0.028	0.028	0.028	0
2024-01-31	0.027	0.028	0.027	0.028	0.028	1,400,000
2024-01-30	0.028	0.030	0.028	0.028	0.028	216,000
2024-01-29	0.029	0.029	0.029	0.029	0.029	464,000
2024-01-26	0.029	0.030	0.029	0.029	0.029	904,000
2024-01-25	0.030	0.030	0.030	0.030	0.030	0
2024-01-24	0.030	0.030	0.030	0.030	0.030	0
2024-01-23	0.030	0.030	0.030	0.030	0.030	0
2024-01-22	0.029	0.030	0.028	0.030	0.030	1,640,000
2024-01-19	0.029	0.032	0.029	0.029	0.029	6,056,000
2024-01-18	0.028	0.028	0.028	0.028	0.028	712,000
2024-01-17	0.027	0.028	0.027	0.028	0.028	1,056,000
2024-01-16	0.028	0.028	0.028	0.028	0.028	128,000
2024-01-15	0.030	0.030	0.030	0.030	0.030	2,464,000
2024-01-12	0.030	0.030	0.030	0.030	0.030	0
2024-01-11	0.028	0.030	0.028	0.030	0.030	136,000
2024-01-10	0.029	0.030	0.029	0.030	0.030	328,000
2024-01-09	0.029	0.030	0.028	0.029	0.029	3,224,000
2024-01-08	0.029	0.029	0.029	0.029	0.029	648,000
2024-01-05	0.029	0.029	0.029	0.029	0.029	344,000
2024-01-04	0.027	0.029	0.027	0.029	0.029	2,120,000
2024-01-03	0.028	0.028	0.027	0.028	0.028	6,520,000
2024-01-02	0.030	0.030	0.030	0.030	0.030	1,504,000
2023-12-29	0.028	0.028	0.028	0.028	0.028	0
2023-12-28	0.028	0.030	0.028	0.028	0.028	132,000
2023-12-27	0.027	0.028	0.027	0.028	0.028	1,208,000
2023-12-22	0.030	0.030	0.027	0.027	0.027	1,168,000
2023-12-21	0.029	0.029	0.029	0.029	0.029	0
2023-12-20	0.028	0.030	0.028	0.029	0.029	3,456,000
2023-12-19	0.028	0.030	0.028	0.028	0.028	2,712,000
2023-12-18	0.030	0.030	0.028	0.028	0.028	1,096,000
2023-12-15	0.029	0.030	0.028	0.028	0.028	488,000
2023-12-14	0.030	0.030	0.027	0.028	0.028	1,472,000
2023-12-13	0.030	0.030	0.030	0.030	0.030	0
2023-12-12	0.028	0.030	0.028	0.030	0.030	2,472,000
2023-12-11	0.027	0.029	0.025	0.027	0.027	14,496,000
2023-12-08	0.027	0.028	0.027	0.027	0.027	1,376,000
2023-12-07	0.027	0.027	0.025	0.026	0.026	4,560,000
2023-12-06	0.026	0.027	0.024	0.027	0.027	13,856,000
2023-12-05	0.028	0.028	0.028	0.028	0.028	24,000
2023-12-04	0.026	0.029	0.025	0.028	0.028	2,736,000
2023-12-01	0.028	0.028	0.025	0.026	0.026	8,448,000
2023-11-30	0.030	0.031	0.028	0.028	0.028	3,672,000
2023-11-29	0.031	0.032	0.028	0.028	0.028	5,464,000
2023-11-28	0.030	0.032	0.029	0.029	0.029	2,656,000
2023-11-27	0.031	0.032	0.030	0.030	0.030	1,384,000
2023-11-24	0.033	0.033	0.030	0.030	0.030	14,952,000
2023-11-23	0.031	0.032	0.031	0.032	0.032	33,792,000
2023-11-22	0.028	0.030	0.028	0.030	0.030	43,072,000
2023-11-21	0.027	0.029	0.027	0.028	0.028	38,784,000
2023-11-20	0.027	0.027	0.027	0.027	0.027	0
2023-11-17	0.028	0.028	0.026	0.027	0.027	1,288,000
2023-11-16	0.026	0.028	0.026	0.028	0.028	104,000

← NewerPage 12 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.