Amasse Capital Holdings Limited (HKG:8168)
Hong Kong · Delayed Price · Currency is HKD 0.0850
-0.0040 (-4.49%)
Jul 17, 2026, 3:36 PM HKT
Amasse Capital Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.49% | 440,000 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jul 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 150,000 |
| Jul 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.53% | 370,000 |
| Jul 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.16% | 50,000 |
| Jul 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.61% | 10,000 |
| Jul 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 5.06% | 400,000 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 6.76% | 420,000 |
| Jul 2, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -19.57% | 870,000 |
| Jun 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.98% | 1,110,000 |
| Jun 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 26, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 820,000 |
| Jun 25, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -2.25% | 480,000 |
| Jun 24, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -1.11% | 450,000 |
| Jun 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 9.76% | 800,000 |
| Jun 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -4.65% | 2,380,000 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.27% | 320,000 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.38% | 600,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 190,000 |
| Jun 15, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 18.99% | 650,000 |
| Jun 12, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.66% | 1,070,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.53% | 3,370,000 |
| Jun 10, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 2,240,000 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.16% | 1,340,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 60,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 540,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | 600,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 1,060,000 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 2,610,000 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 8,210,000 |
| May 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,840,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 2,500,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 4,420,000 |
| May 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 760,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 980,000 |
| May 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 580,000 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 160,000 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| May 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.64% | 2,000,000 |
| 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% | 1,600,000 |
| 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% | 680,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 550,000 |