Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.1360
-0.0020 (-1.45%)
Apr 2, 2026, 10:56 AM HKT
Amasse Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.47% | 1,566,296 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 930,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 5,110,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,686,792 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 2,110,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,850,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,280,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,578,587 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 1,750,000 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 2,920,000 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.97% | 10,110,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.63% | 4,180,000 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 2,450,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | 2,790,000 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.88% | 7,230,000 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.79% | 12,320,000 |
| 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 |