Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.027	0.028	0.027	0.028	0.028	96,000
2023-11-14	0.025	0.028	0.025	0.027	0.027	3,112,000
2023-11-13	0.026	0.026	0.025	0.026	0.026	720,000
2023-11-10	0.026	0.026	0.025	0.026	0.026	968,000
2023-11-09	0.026	0.027	0.026	0.026	0.026	2,400,000
2023-11-08	0.027	0.027	0.026	0.027	0.027	3,984,000
2023-11-07	0.027	0.027	0.026	0.027	0.027	4,520,000
2023-11-06	0.027	0.027	0.026	0.027	0.027	1,032,000
2023-11-03	0.028	0.028	0.027	0.027	0.027	1,520,000
2023-11-02	0.026	0.028	0.026	0.028	0.028	328,000
2023-11-01	0.026	0.027	0.026	0.027	0.027	1,696,000
2023-10-31	0.027	0.027	0.026	0.026	0.026	688,000
2023-10-30	0.028	0.028	0.026	0.026	0.026	1,752,000
2023-10-27	0.026	0.027	0.026	0.027	0.027	1,112,000
2023-10-26	0.026	0.028	0.026	0.027	0.027	3,256,000
2023-10-25	0.027	0.028	0.027	0.028	0.028	2,448,000
2023-10-24	0.030	0.030	0.028	0.029	0.029	5,552,000
2023-10-20	0.031	0.031	0.030	0.031	0.031	2,544,000
2023-10-19	0.034	0.034	0.030	0.031	0.031	6,824,000
2023-10-18	0.034	0.034	0.034	0.034	0.034	0
2023-10-17	0.032	0.034	0.031	0.034	0.034	304,000
2023-10-16	0.032	0.034	0.032	0.032	0.032	1,280,000
2023-10-13	0.033	0.034	0.032	0.032	0.032	1,368,000
2023-10-12	0.032	0.033	0.032	0.033	0.033	976,000
2023-10-11	0.032	0.035	0.032	0.032	0.032	328,000
2023-10-10	0.035	0.035	0.032	0.034	0.034	3,512,000
2023-10-09	0.032	0.032	0.031	0.032	0.032	432,000
2023-10-06	0.033	0.033	0.031	0.031	0.031	616,000
2023-10-05	0.031	0.034	0.030	0.033	0.033	1,272,000
2023-10-04	0.033	0.033	0.031	0.033	0.033	32,000
2023-10-03	0.030	0.033	0.030	0.033	0.033	752,000
2023-09-29	0.032	0.032	0.032	0.032	0.032	2,352,000
2023-09-28	0.032	0.032	0.031	0.031	0.031	3,856,000
2023-09-27	0.031	0.031	0.031	0.031	0.031	0
2023-09-26	0.031	0.032	0.031	0.031	0.031	752,000
2023-09-25	0.030	0.032	0.030	0.032	0.032	728,000
2023-09-22	0.032	0.032	0.030	0.030	0.030	384,000
2023-09-21	0.031	0.032	0.030	0.032	0.032	368,000
2023-09-20	0.032	0.033	0.031	0.032	0.032	3,224,000
2023-09-19	0.032	0.034	0.032	0.032	0.032	1,128,000
2023-09-18	0.030	0.033	0.030	0.032	0.032	5,032,000
2023-09-15	0.031	0.032	0.030	0.032	0.032	3,168,000
2023-09-14	0.031	0.031	0.031	0.031	0.031	40,000
2023-09-13	0.029	0.032	0.029	0.030	0.030	776,000
2023-09-12	0.029	0.029	0.029	0.029	0.029	0
2023-09-11	0.030	0.030	0.028	0.029	0.029	320,000
2023-09-07	0.029	0.030	0.029	0.030	0.030	680,000
2023-09-06	0.029	0.030	0.028	0.029	0.029	1,048,000
2023-09-05	0.029	0.030	0.028	0.029	0.029	3,256,000
2023-09-04	0.028	0.030	0.028	0.030	0.030	2,192,000
2023-09-01	0.030	0.030	0.030	0.030	0.030	0
2023-08-31	0.030	0.030	0.028	0.030	0.030	2,880,000
2023-08-30	0.031	0.031	0.029	0.029	0.029	136,000
2023-08-29	0.029	0.031	0.029	0.031	0.031	3,992,000
2023-08-28	0.029	0.029	0.028	0.028	0.028	1,552,000
2023-08-25	0.030	0.030	0.028	0.029	0.029	1,864,000
2023-08-24	0.030	0.030	0.029	0.030	0.030	3,088,000
2023-08-23	0.032	0.032	0.030	0.031	0.031	1,664,000
2023-08-22	0.032	0.032	0.030	0.032	0.032	2,968,000
2023-08-21	0.031	0.036	0.030	0.031	0.031	37,736,000

← NewerPage 13 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.