New Amante Group Limited (HKG:8412)

New Amante Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	-4.48%	10,000
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 22, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
May 21, 2026	0.38	0.43	0.33	0.33	0.33	-1.49%	90,000
May 20, 2026	0.31	0.31	0.31	0.34	0.34	-17.28%	10,000
May 19, 2026	0.32	0.41	0.32	0.41	0.41	-1.22%	160,000
May 18, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	90,000
May 15, 2026	0.43	0.43	0.43	0.43	0.43	-	500
May 14, 2026	0.43	0.43	0.43	0.43	0.43	-	-
May 13, 2026	0.30	0.50	0.30	0.43	0.43	36.51%	298,500
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 6, 2026	0.31	0.31	0.31	0.32	0.32	-10.00%	30,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 27, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-9.09%	320,000
Apr 22, 2026	0.31	0.39	0.31	0.39	0.39	2.67%	73,750
Apr 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	7.14%	30,000
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	12.90%	10,000
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 14, 2026	0.35	0.35	0.30	0.31	0.31	-10.14%	30,000
Apr 13, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Apr 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Apr 8, 2026	0.31	0.39	0.31	0.35	0.35	-15.85%	60,000
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	50,000
Apr 1, 2026	0.41	0.50	0.41	0.42	0.42	-	79,000
Mar 31, 2026	0.42	0.42	0.42	0.42	0.42	-7.78%	30,000
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-	16,000
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 26, 2026	0.45	0.45	0.45	0.45	0.45	-	160,000
Mar 25, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	160,000
Mar 23, 2026	0.35	0.45	0.35	0.44	0.44	10.00%	170,000
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	51,000
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.