Amuse Group Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.037	0.037	0.035	0.037	0.037	5,352,000
2022-08-26	0.037	0.043	0.037	0.038	0.038	4,864,000
2022-08-25	0.037	0.037	0.035	0.036	0.036	2,208,000
2022-08-24	0.036	0.037	0.035	0.037	0.037	824,000
2022-08-23	0.037	0.039	0.036	0.037	0.037	1,840,000
2022-08-22	0.036	0.037	0.035	0.037	0.037	2,648,000
2022-08-19	0.036	0.036	0.036	0.036	0.036	232,000
2022-08-18	0.037	0.038	0.037	0.038	0.038	2,016,000
2022-08-17	0.037	0.037	0.037	0.037	0.037	664,000
2022-08-16	0.036	0.037	0.035	0.035	0.035	1,720,000
2022-08-15	0.036	0.038	0.035	0.037	0.037	392,000
2022-08-12	0.037	0.038	0.037	0.038	0.038	2,392,000
2022-08-11	0.036	0.037	0.035	0.035	0.035	416,000
2022-08-10	0.035	0.035	0.035	0.035	0.035	2,328,000
2022-08-09	0.037	0.037	0.035	0.035	0.035	11,784,000
2022-08-08	0.037	0.037	0.036	0.036	0.036	840,000
2022-08-05	0.035	0.037	0.034	0.037	0.037	2,320,000
2022-08-04	0.035	0.037	0.035	0.035	0.035	1,328,000
2022-08-03	0.035	0.037	0.034	0.035	0.035	2,816,000
2022-08-02	0.037	0.037	0.035	0.036	0.036	8,352,000
2022-08-01	0.037	0.039	0.035	0.038	0.038	1,880,000
2022-07-29	0.036	0.039	0.036	0.038	0.038	5,904,000
2022-07-28	0.036	0.037	0.034	0.036	0.036	864,000
2022-07-27	0.036	0.036	0.036	0.036	0.036	88,000
2022-07-26	0.036	0.036	0.036	0.036	0.036	30,048,000
2022-07-25	0.032	0.036	0.032	0.036	0.036	1,640,000
2022-07-22	0.033	0.034	0.032	0.032	0.032	712,000
2022-07-21	0.032	0.033	0.032	0.032	0.032	1,192,000
2022-07-20	0.032	0.033	0.032	0.032	0.032	2,104,000
2022-07-19	0.032	0.032	0.031	0.032	0.032	2,624,000
2022-07-18	0.033	0.033	0.031	0.032	0.032	3,088,000
2022-07-15	0.032	0.034	0.032	0.033	0.033	1,160,000
2022-07-14	0.034	0.034	0.032	0.034	0.034	3,784,000
2022-07-13	0.034	0.034	0.033	0.034	0.034	1,864,000
2022-07-12	0.034	0.035	0.032	0.034	0.034	9,344,000
2022-07-11	0.035	0.035	0.034	0.035	0.035	5,136,000
2022-07-08	0.036	0.036	0.035	0.036	0.036	6,192,000
2022-07-07	0.036	0.036	0.035	0.036	0.036	5,936,000
2022-07-06	0.035	0.036	0.035	0.036	0.036	26,736,000
2022-07-05	0.036	0.037	0.035	0.036	0.036	3,536,000
2022-07-04	0.036	0.037	0.036	0.037	0.037	1,728,000
2022-06-30	0.043	0.044	0.037	0.038	0.038	9,712,000
2022-06-29	0.034	0.044	0.034	0.043	0.043	62,136,000
2022-06-28	0.037	0.037	0.035	0.036	0.036	3,856,000
2022-06-27	0.039	0.039	0.034	0.036	0.036	13,360,000
2022-06-24	0.035	0.037	0.034	0.037	0.037	3,048,000
2022-06-23	0.036	0.036	0.034	0.035	0.035	2,120,000
2022-06-22	0.036	0.037	0.035	0.036	0.036	1,112,000
2022-06-21	0.036	0.036	0.035	0.035	0.035	1,856,000
2022-06-20	0.037	0.039	0.035	0.037	0.037	6,112,000
2022-06-17	0.038	0.040	0.034	0.037	0.037	29,616,000
2022-06-16	0.040	0.040	0.040	0.040	0.040	912,000
2022-06-15	0.040	0.041	0.039	0.039	0.039	5,120,000
2022-06-14	0.041	0.041	0.040	0.041	0.041	3,136,000
2022-06-13	0.041	0.042	0.040	0.042	0.042	6,160,000
2022-06-10	0.043	0.043	0.041	0.042	0.042	4,488,000
2022-06-09	0.044	0.044	0.041	0.042	0.042	26,696,000
2022-06-08	0.045	0.046	0.043	0.045	0.045	3,240,000
2022-06-07	0.045	0.050	0.045	0.047	0.047	6,672,000
2022-06-06	0.047	0.050	0.047	0.050	0.050	584,000

← NewerPage 18 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.