Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.1170
-0.0020 (-1.68%)
Apr 24, 2026, 3:57 PM HKT
Amasse Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 580,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 350,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 1,030,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 891,563 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,250,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 680,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 3,880,000 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.59% | 1,780,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.20% | 5,690,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.10% | 1,450,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 2,440,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 870,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 37,820,000 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 570,000 |
| 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 |