Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.1100
-0.0020 (-1.79%)
May 15, 2026, 3:27 PM HKT
Amasse Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,670,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 400,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,430,000 |
| May 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 1,610,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.50% | 1,600,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 190,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 710,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 550,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.39% | 490,000 |
| May 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.07% | 2,020,000 |
| Apr 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 3,360,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.76% | 7,440,000 |
| Apr 28, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 7.03% | 3,080,000 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 9.40% | 2,940,000 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 590,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 360,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 1,040,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 901,563 |
| 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% | 1,820,000 |
| 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% | 1,460,000 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 2,450,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 880,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 37,900,000 |
| 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% | 1,000,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 5,170,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,706,792 |
| 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 | - | 1,860,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 2,290,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,588,587 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.11% | 1,760,000 |
| 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% | 10,120,000 |
| 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% | 2,900,000 |
| 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% | 12,420,000 |
| 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% | 4,300,000 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.07% | 3,300,000 |
| 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% | 2,440,000 |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.11% | 3,126,490 |