Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.025	0.026	0.025	0.025	0.025	928,000
2023-02-22	0.026	0.026	0.024	0.025	0.025	5,296,000
2023-02-21	0.024	0.026	0.024	0.026	0.026	3,808,000
2023-02-20	0.024	0.026	0.024	0.025	0.025	2,560,000
2023-02-17	0.027	0.028	0.022	0.025	0.025	52,608,000
2023-02-16	0.027	0.029	0.026	0.029	0.029	1,744,000
2023-02-15	0.028	0.028	0.027	0.028	0.028	2,424,000
2023-02-14	0.027	0.028	0.027	0.028	0.028	2,960,000
2023-02-13	0.026	0.030	0.026	0.028	0.028	10,232,000
2023-02-10	0.032	0.032	0.026	0.027	0.027	3,760,000
2023-02-09	0.027	0.034	0.027	0.029	0.029	13,296,000
2023-02-08	0.026	0.026	0.026	0.026	0.026	400,000
2023-02-07	0.026	0.027	0.026	0.026	0.026	720,000
2023-02-06	0.027	0.027	0.027	0.027	0.027	0
2023-02-03	0.027	0.027	0.025	0.027	0.027	1,384,000
2023-02-02	0.027	0.029	0.026	0.027	0.027	11,808,000
2023-02-01	0.024	0.032	0.024	0.026	0.026	16,516,000
2023-01-31	0.025	0.026	0.024	0.024	0.024	440,000
2023-01-30	0.025	0.026	0.024	0.025	0.025	1,400,000
2023-01-27	0.024	0.026	0.024	0.025	0.025	2,304,000
2023-01-26	0.024	0.024	0.024	0.024	0.024	1,360,000
2023-01-20	0.023	0.024	0.023	0.024	0.024	424,000
2023-01-19	0.025	0.026	0.020	0.024	0.024	29,656,000
2023-01-18	0.026	0.026	0.025	0.026	0.026	416,000
2023-01-17	0.024	0.026	0.024	0.026	0.026	184,000
2023-01-16	0.026	0.026	0.024	0.025	0.025	5,904,000
2023-01-13	0.025	0.027	0.025	0.026	0.026	1,976,000
2023-01-12	0.025	0.034	0.025	0.026	0.026	27,464,000
2023-01-11	0.025	0.028	0.023	0.024	0.024	18,640,000
2023-01-10	0.028	0.028	0.025	0.028	0.028	5,328,000
2023-01-09	0.025	0.028	0.025	0.028	0.028	824,000
2023-01-06	0.029	0.031	0.022	0.027	0.027	13,640,000
2023-01-05	0.027	0.030	0.027	0.029	0.029	640,000
2023-01-04	0.027	0.027	0.027	0.027	0.027	21,584,000
2023-01-03	0.026	0.030	0.026	0.026	0.026	832,000
2022-12-30	0.026	0.026	0.026	0.026	0.026	0
2022-12-29	0.026	0.029	0.026	0.026	0.026	296,000
2022-12-28	0.029	0.029	0.027	0.027	0.027	224,000
2022-12-23	0.029	0.029	0.029	0.029	0.029	0
2022-12-22	0.030	0.030	0.027	0.029	0.029	6,216,000
2022-12-21	0.030	0.030	0.030	0.030	0.030	0
2022-12-20	0.030	0.030	0.030	0.030	0.030	0
2022-12-19	0.030	0.030	0.030	0.030	0.030	0
2022-12-16	0.030	0.030	0.030	0.030	0.030	512,000
2022-12-15	0.031	0.032	0.030	0.030	0.030	1,448,000
2022-12-14	0.032	0.032	0.030	0.031	0.031	1,392,000
2022-12-13	0.033	0.033	0.029	0.030	0.030	312,000
2022-12-12	0.031	0.032	0.028	0.032	0.032	368,000
2022-12-09	0.031	0.031	0.031	0.031	0.031	0
2022-12-08	0.032	0.032	0.028	0.032	0.032	2,576,000
2022-12-07	0.034	0.034	0.030	0.032	0.032	1,776,000
2022-12-06	0.031	0.032	0.030	0.032	0.032	2,360,000
2022-12-05	0.030	0.030	0.030	0.030	0.030	440,000
2022-12-02	0.031	0.031	0.029	0.030	0.030	48,000
2022-12-01	0.030	0.030	0.030	0.030	0.030	0
2022-11-30	0.030	0.031	0.030	0.030	0.030	432,000
2022-11-29	0.030	0.030	0.030	0.030	0.030	0
2022-11-28	0.030	0.030	0.030	0.030	0.030	504,000
2022-11-25	0.031	0.031	0.030	0.030	0.030	1,152,000
2022-11-24	0.029	0.029	0.029	0.029	0.029	376,000

← NewerPage 16 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.