Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.1460
0.00 (0.00%)
Mar 10, 2026, 3:51 PM HKT
Amasse Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 16,110,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 4,280,000 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 3,200,000 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 2,680,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 2,100,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 3,126,490 |
| Mar 2, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 1,640,000 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 5,370,000 |
| Feb 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.67% | 10,110,000 |
| Feb 25, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.76% | 4,000,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 2,860,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.34% | 2,300,000 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.93% | 2,460,000 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 420,000 |
| Feb 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.88% | 2,324,040 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.86% | 2,570,000 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.10% | 3,170,000 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 2.14% | 4,490,000 |
| Feb 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.41% | 7,350,000 |
| Feb 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.50% | 2,850,000 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 7,597,574 |
| Feb 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.03% | 9,840,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.33% | 9,660,732 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 6,640,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,430,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.22% | 10,140,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 13,301,870 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 6,610,000 |
| Jan 26, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.58% | 19,283,670 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 18,080,000 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 12,450,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.59% | 17,021,480 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.64% | 17,950,000 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 8,910,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -1.91% | 10,560,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.48% | 14,150,000 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.73% | 13,999,330 |
| Jan 13, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 0.60% | 23,775,000 |
| Jan 12, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 20.86% | 35,405,520 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 5,640,000 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 7,010,000 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.25% | 7,520,000 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -2.53% | 11,070,400 |
| Jan 5, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.49% | 19,042,790 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.22% | 9,640,000 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.46% | 9,560,000 |
| Dec 30, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 10.48% | 23,320,000 |
| Dec 29, 2025 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 12.73% | 15,590,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.57% | 4,380,000 |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 1,840,000 |