Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.027	0.028	0.026	0.028	0.028	3,432,000
2023-08-17	0.026	0.027	0.026	0.027	0.027	840,000
2023-08-16	0.026	0.027	0.026	0.027	0.027	1,840,000
2023-08-15	0.027	0.028	0.027	0.027	0.027	2,384,000
2023-08-14	0.026	0.029	0.026	0.027	0.027	6,016,000
2023-08-11	0.027	0.030	0.025	0.026	0.026	20,176,000
2023-08-10	0.025	0.027	0.025	0.027	0.027	7,432,000
2023-08-09	0.025	0.025	0.025	0.025	0.025	0
2023-08-08	0.026	0.026	0.025	0.025	0.025	32,000
2023-08-07	0.025	0.026	0.025	0.025	0.025	2,024,000
2023-08-04	0.025	0.026	0.025	0.026	0.026	376,000
2023-08-03	0.025	0.025	0.024	0.025	0.025	3,592,000
2023-08-02	0.024	0.025	0.024	0.025	0.025	1,184,000
2023-08-01	0.025	0.025	0.025	0.025	0.025	688,000
2023-07-31	0.024	0.025	0.024	0.025	0.025	1,848,000
2023-07-28	0.024	0.025	0.024	0.025	0.025	2,160,000
2023-07-27	0.024	0.024	0.024	0.024	0.024	840,000
2023-07-26	0.025	0.025	0.024	0.025	0.025	2,664,000
2023-07-25	0.025	0.025	0.024	0.024	0.024	608,000
2023-07-24	0.024	0.025	0.024	0.024	0.024	960,000
2023-07-21	0.024	0.025	0.024	0.024	0.024	4,976,000
2023-07-20	0.025	0.025	0.023	0.024	0.024	7,312,000
2023-07-19	0.025	0.026	0.025	0.026	0.026	168,000
2023-07-18	0.026	0.026	0.024	0.025	0.025	2,216,000
2023-07-14	0.026	0.026	0.025	0.026	0.026	816,000
2023-07-13	0.025	0.025	0.024	0.025	0.025	2,560,000
2023-07-12	0.025	0.026	0.025	0.025	0.025	176,000
2023-07-11	0.026	0.026	0.025	0.026	0.026	1,072,000
2023-07-10	0.025	0.026	0.025	0.025	0.025	400,000
2023-07-07	0.025	0.025	0.024	0.025	0.025	1,136,000
2023-07-06	0.026	0.026	0.023	0.024	0.024	18,984,000
2023-07-05	0.026	0.026	0.026	0.026	0.026	0
2023-07-04	0.026	0.027	0.025	0.026	0.026	936,000
2023-07-03	0.026	0.027	0.026	0.027	0.027	5,536,000
2023-06-30	0.025	0.026	0.025	0.025	0.025	848,000
2023-06-29	0.024	0.026	0.024	0.026	0.026	448,000
2023-06-28	0.025	0.026	0.025	0.026	0.026	56,000
2023-06-27	0.026	0.026	0.026	0.026	0.026	0
2023-06-26	0.025	0.026	0.025	0.026	0.026	24,000
2023-06-23	0.025	0.025	0.025	0.025	0.025	408,000
2023-06-21	0.024	0.025	0.024	0.025	0.025	1,488,000
2023-06-20	0.025	0.026	0.025	0.025	0.025	1,224,000
2023-06-19	0.027	0.027	0.024	0.025	0.025	28,144,000
2023-06-16	0.028	0.028	0.028	0.028	0.028	448,000
2023-06-15	0.028	0.028	0.028	0.028	0.028	0
2023-06-14	0.028	0.028	0.028	0.028	0.028	0
2023-06-13	0.027	0.028	0.027	0.028	0.028	592,000
2023-06-12	0.029	0.030	0.028	0.029	0.029	1,128,000
2023-06-09	0.028	0.029	0.028	0.029	0.029	400,000
2023-06-08	0.028	0.028	0.026	0.028	0.028	1,728,000
2023-06-07	0.027	0.028	0.027	0.028	0.028	1,080,000
2023-06-06	0.027	0.027	0.026	0.027	0.027	1,960,000
2023-06-05	0.027	0.027	0.026	0.027	0.027	2,248,000
2023-06-02	0.027	0.027	0.026	0.027	0.027	1,456,000
2023-06-01	0.027	0.027	0.027	0.027	0.027	888,000
2023-05-31	0.028	0.028	0.026	0.026	0.026	1,256,000
2023-05-30	0.026	0.028	0.026	0.026	0.026	160,000
2023-05-29	0.025	0.027	0.025	0.026	0.026	2,480,000
2023-05-25	0.025	0.026	0.024	0.026	0.026	3,120,000
2023-05-24	0.025	0.025	0.024	0.025	0.025	3,464,000

← NewerPage 14 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.