Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.025	0.026	0.024	0.025	0.025	3,384,000
2023-05-22	0.025	0.026	0.024	0.026	0.026	1,832,000
2023-05-19	0.025	0.026	0.025	0.026	0.026	2,072,000
2023-05-18	0.026	0.027	0.025	0.025	0.025	2,392,000
2023-05-17	0.026	0.027	0.025	0.025	0.025	3,224,000
2023-05-16	0.026	0.027	0.025	0.025	0.025	3,640,000
2023-05-15	0.026	0.026	0.025	0.026	0.026	2,280,000
2023-05-12	0.026	0.027	0.025	0.026	0.026	872,000
2023-05-11	0.026	0.027	0.025	0.026	0.026	1,384,000
2023-05-10	0.026	0.026	0.025	0.026	0.026	2,384,000
2023-05-09	0.026	0.027	0.025	0.026	0.026	1,344,000
2023-05-08	0.026	0.027	0.025	0.026	0.026	1,488,000
2023-05-05	0.027	0.028	0.026	0.026	0.026	1,824,000
2023-05-04	0.027	0.028	0.026	0.027	0.027	4,936,000
2023-05-03	0.027	0.028	0.027	0.028	0.028	1,448,000
2023-05-02	0.028	0.029	0.027	0.027	0.027	632,000
2023-04-28	0.027	0.028	0.027	0.028	0.028	624,000
2023-04-27	0.027	0.027	0.027	0.027	0.027	1,240,000
2023-04-26	0.028	0.028	0.027	0.027	0.027	1,144,000
2023-04-25	0.027	0.028	0.027	0.028	0.028	1,376,000
2023-04-24	0.027	0.028	0.027	0.027	0.027	96,000
2023-04-21	0.028	0.029	0.028	0.028	0.028	448,000
2023-04-20	0.028	0.029	0.028	0.028	0.028	1,520,000
2023-04-19	0.028	0.029	0.028	0.028	0.028	40,000
2023-04-18	0.028	0.028	0.028	0.028	0.028	1,072,000
2023-04-17	0.029	0.030	0.028	0.029	0.029	1,352,000
2023-04-14	0.028	0.028	0.028	0.028	0.028	2,664,000
2023-04-13	0.029	0.029	0.027	0.028	0.028	720,000
2023-04-12	0.028	0.029	0.027	0.027	0.027	1,376,000
2023-04-11	0.028	0.028	0.027	0.028	0.028	216,000
2023-04-06	0.028	0.028	0.027	0.028	0.028	280,000
2023-04-04	0.029	0.029	0.027	0.027	0.027	376,000
2023-04-03	0.027	0.033	0.027	0.029	0.029	3,720,000
2023-03-31	0.026	0.026	0.026	0.026	0.026	0
2023-03-30	0.026	0.026	0.026	0.026	0.026	0
2023-03-29	0.026	0.027	0.026	0.026	0.026	1,392,000
2023-03-28	0.026	0.027	0.026	0.026	0.026	3,080,000
2023-03-27	0.026	0.027	0.025	0.026	0.026	264,000
2023-03-24	0.027	0.027	0.027	0.027	0.027	0
2023-03-23	0.027	0.027	0.027	0.027	0.027	1,208,000
2023-03-22	0.027	0.027	0.025	0.025	0.025	2,720,000
2023-03-21	0.025	0.027	0.025	0.027	0.027	1,568,000
2023-03-20	0.025	0.027	0.025	0.027	0.027	6,736,000
2023-03-17	0.027	0.027	0.026	0.026	0.026	1,472,000
2023-03-16	0.025	0.027	0.025	0.026	0.026	2,544,000
2023-03-15	0.026	0.027	0.025	0.027	0.027	3,320,000
2023-03-14	0.026	0.026	0.025	0.025	0.025	1,864,000
2023-03-13	0.025	0.026	0.025	0.026	0.026	608,000
2023-03-10	0.026	0.027	0.026	0.026	0.026	2,016,000
2023-03-09	0.025	0.027	0.025	0.027	0.027	2,200,000
2023-03-08	0.026	0.027	0.025	0.027	0.027	1,648,000
2023-03-07	0.025	0.026	0.025	0.026	0.026	1,064,000
2023-03-06	0.025	0.027	0.025	0.025	0.025	3,488,000
2023-03-03	0.026	0.027	0.025	0.025	0.025	1,112,000
2023-03-02	0.026	0.027	0.024	0.026	0.026	6,080,000
2023-03-01	0.025	0.026	0.025	0.026	0.026	3,496,000
2023-02-28	0.026	0.026	0.025	0.025	0.025	472,000
2023-02-27	0.026	0.026	0.026	0.026	0.026	392,000
2023-02-24	0.025	0.026	0.025	0.026	0.026	328,000
2023-02-23	0.025	0.026	0.025	0.025	0.025	928,000

← NewerPage 15 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.