Amuse Group Holding Limited (HKG:8545)
Hong Kong · Delayed Price · Currency is HKD 0.0370
0.00 (0.00%)
Jun 1, 2026, 1:29 PM HKT
Amuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 272,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 48,000 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 568,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 248,000 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 224,000 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 944,000 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | - |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| May 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 64,000 |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 3,096,000 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 1,048,000 |
| May 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 1,232,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 448,000 |
| Apr 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 2,088,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 608,000 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 168,000 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,648,000 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 40,000 |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,000 |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 104,000 |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 96,000 |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 56,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 2,144,000 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 640,000 |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Apr 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 160,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 24,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 27, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 728,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 6,264,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,104,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 376,000 |