Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.029	0.029	0.029	0.029	0.029	0
2022-11-22	0.029	0.029	0.027	0.029	0.029	2,432,000
2022-11-21	0.029	0.029	0.027	0.029	0.029	13,368,000
2022-11-18	0.028	0.028	0.028	0.028	0.028	1,744,000
2022-11-17	0.027	0.027	0.027	0.027	0.027	144,000
2022-11-16	0.026	0.029	0.026	0.026	0.026	1,216,000
2022-11-15	0.026	0.026	0.025	0.025	0.025	96,000
2022-11-14	0.024	0.027	0.023	0.025	0.025	728,000
2022-11-11	0.024	0.024	0.023	0.023	0.023	124,000
2022-11-10	0.023	0.023	0.023	0.023	0.023	0
2022-11-09	0.023	0.026	0.023	0.023	0.023	352,000
2022-11-08	0.024	0.024	0.023	0.023	0.023	1,592,000
2022-11-07	0.024	0.026	0.022	0.024	0.024	2,912,000
2022-11-04	0.023	0.024	0.023	0.024	0.024	1,816,000
2022-11-03	0.023	0.024	0.023	0.024	0.024	616,000
2022-11-02	0.024	0.024	0.021	0.023	0.023	288,000
2022-11-01	0.027	0.028	0.022	0.023	0.023	7,840,000
2022-10-31	0.024	0.027	0.024	0.027	0.027	56,000
2022-10-28	0.025	0.027	0.024	0.025	0.025	2,952,000
2022-10-27	0.031	0.032	0.022	0.025	0.025	29,096,000
2022-10-26	0.029	0.029	0.029	0.029	0.029	360,000
2022-10-25	0.031	0.031	0.029	0.031	0.031	40,000
2022-10-24	0.031	0.031	0.031	0.031	0.031	0
2022-10-21	0.031	0.031	0.031	0.031	0.031	1,056,000
2022-10-20	0.029	0.029	0.029	0.029	0.029	456,000
2022-10-19	0.029	0.031	0.027	0.031	0.031	2,440,000
2022-10-18	0.028	0.031	0.028	0.031	0.031	224,000
2022-10-17	0.029	0.029	0.028	0.028	0.028	264,000
2022-10-14	0.031	0.032	0.029	0.029	0.029	2,192,000
2022-10-13	0.030	0.031	0.028	0.030	0.030	808,000
2022-10-12	0.029	0.031	0.028	0.028	0.028	2,768,000
2022-10-11	0.028	0.033	0.026	0.028	0.028	5,688,000
2022-10-10	0.030	0.030	0.030	0.030	0.030	0
2022-10-07	0.032	0.034	0.029	0.030	0.030	1,344,000
2022-10-06	0.031	0.032	0.025	0.032	0.032	36,880,000
2022-10-05	0.032	0.033	0.031	0.033	0.033	1,032,000
2022-10-03	0.033	0.034	0.032	0.033	0.033	408,000
2022-09-30	0.034	0.035	0.033	0.034	0.034	8,128,000
2022-09-29	0.036	0.037	0.034	0.034	0.034	3,944,000
2022-09-28	0.037	0.037	0.034	0.035	0.035	3,312,000
2022-09-27	0.037	0.037	0.035	0.035	0.035	1,080,000
2022-09-26	0.036	0.037	0.035	0.036	0.036	1,008,000
2022-09-23	0.037	0.037	0.034	0.036	0.036	552,000
2022-09-22	0.035	0.037	0.034	0.036	0.036	392,000
2022-09-21	0.035	0.035	0.034	0.035	0.035	1,080,000
2022-09-20	0.035	0.035	0.035	0.035	0.035	0
2022-09-19	0.034	0.035	0.033	0.035	0.035	3,856,000
2022-09-16	0.036	0.036	0.035	0.035	0.035	120,000
2022-09-15	0.036	0.036	0.035	0.036	0.036	176,000
2022-09-14	0.037	0.037	0.037	0.037	0.037	0
2022-09-13	0.037	0.037	0.035	0.037	0.037	1,288,000
2022-09-09	0.035	0.036	0.034	0.036	0.036	840,000
2022-09-08	0.035	0.036	0.033	0.035	0.035	4,056,000
2022-09-07	0.035	0.036	0.035	0.036	0.036	104,000
2022-09-06	0.036	0.037	0.035	0.036	0.036	568,000
2022-09-05	0.037	0.039	0.035	0.036	0.036	1,912,000
2022-09-02	0.038	0.039	0.036	0.037	0.037	2,152,000
2022-09-01	0.037	0.037	0.037	0.037	0.037	0
2022-08-31	0.039	0.039	0.037	0.037	0.037	344,000
2022-08-30	0.034	0.039	0.034	0.037	0.037	1,816,000

← NewerPage 17 of 21 · 1,225 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.