Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.1720
-0.0030 (-1.71%)
Jan 23, 2026, 4:08 PM HKT
Amasse Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.92% | 3,710,000 |
| Dec 19, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.17% | 2,050,000 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -7.35% | 1,045,913 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 18.26% | 8,190,000 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.48% | 3,060,000 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,240,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.26% | 9,890,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,800,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 3,960,000 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 8.33% | 14,120,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.86% | 9,893,096 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -9.48% | 4,780,000 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 1,710,000 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 6.96% | 7,440,000 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -13.53% | 9,480,000 |
| Dec 1, 2025 | 0.15 | 0.18 | 0.10 | 0.13 | 0.13 | -3.62% | 10,530,000 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.12 | 0.14 | 0.14 | -27.37% | 19,450,000 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 54,110,000 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 7,360,000 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 9,982,142 |
| Nov 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 58,132,470 |
| Nov 21, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.53% | 50,053,230 |
| Nov 20, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 19.58% | 32,717,560 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 4,670,000 |
| Nov 18, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -5.92% | 11,680,000 |
| Nov 17, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 20.63% | 27,460,000 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | 3,080,000 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 14.15% | 5,720,000 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 730,000 |