Amuse Group Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08545  2018-05-31    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.039 0.037 0.039 353,704 0.039 0.037 0.039 0.034 0.042 9,416,000 0.0376 5.41%
2025-11-28 0 20 0.037 0.036 0.038 400,336 0.037 0.036 0.038 0.034 0.039 10,768,000 0.0372 -7.50%
2025-10-31 0 20 0.040 0.038 0.040 675,104 0.040 0.038 0.040 0.037 0.042 17,128,000 0.0394 0.00%
2025-09-30 0 22 0.040 0.040 0.041 1,338,976 0.040 0.040 0.041 0.039 0.046 32,504,000 0.0412 -2.44%
2025-08-29 0 21 0.041 0.041 0.043 2,011,792 0.041 0.041 0.043 0.036 0.049 48,456,000 0.0415 -4.65%
2025-07-31 0 22 0.043 0.041 0.043 1,654,904 0.043 0.041 0.043 0.035 0.048 39,448,000 0.0420 13.16%
2025-06-30 0 21 0.038 0.036 0.038 544,312 0.038 0.036 0.038 0.035 0.041 14,240,000 0.0382 -5.00%
2025-05-30 0 20 0.040 0.040 0.042 526,360 0.040 0.040 0.042 0.035 0.043 13,136,000 0.0401 11.11%
2025-04-30 0 19 0.036 0.036 0.038 884,744 0.036 0.036 0.038 0.032 0.042 23,224,000 0.0381 -12.20%
2025-03-31 0 21 0.041 0.040 0.041 7,055,950 0.041 0.040 0.041 0.032 0.055 166,022,000 0.0425 24.24%
2025-02-28 0 20 0.033 0.033 0.035 1,812,216 0.033 0.033 0.035 0.030 0.039 54,824,000 0.0331 0.00%
2025-01-28 0 19 0.033 0.033 0.034 2,632,328 0.033 0.033 0.034 0.024 0.038 81,408,000 0.0323 26.92%
2024-12-31 0 20 0.026 0.026 0.028 527,560 0.026 0.026 0.028 0.024 0.032 20,632,000 0.0256 4.00%
2024-11-29 0 21 0.025 0.024 0.025 1,228,664 0.025 0.024 0.025 0.020 0.034 51,960,000 0.0236 -21.88%
2024-10-31 0 21 0.032 0.032 0.033 508,368 0.032 0.032 0.033 0.027 0.036 16,008,000 0.0318 6.67%
2024-09-30 0 19 0.030 0.029 0.030 292,664 0.030 0.029 0.030 0.028 0.033 9,552,000 0.0306 3.45%
2024-08-30 0 22 0.029 0.029 0.032 676,320 0.029 0.029 0.032 0.025 0.036 22,744,000 0.0297 3.57%
2024-07-31 0 22 0.028 0.028 0.030 1,402,272 0.028 0.028 0.030 0.026 0.035 47,048,000 0.0298 -9.68%
2024-06-28 0 19 0.031 0.030 0.031 568,732 0.031 0.030 0.031 0.030 0.037 17,347,000 0.0328 -13.89%
2024-05-31 0 21 0.036 0.035 0.036 742,520 0.036 0.035 0.036 0.031 0.037 21,880,000 0.0339 5.88%
2024-04-30 0 20 0.034 0.032 0.035 590,560 0.034 0.032 0.035 0.030 0.034 18,280,000 0.0323 6.25%
2024-03-28 0 20 0.032 0.031 0.032 620,720 0.032 0.031 0.032 0.029 0.033 19,392,000 0.0320 3.23%
2024-02-29 0 19 0.031 0.030 0.031 470,280 0.031 0.030 0.031 0.028 0.033 15,096,000 0.0312 10.71%
2024-01-31 0 22 0.028 0.028 0.029 859,368 0.028 0.028 0.029 0.027 0.032 29,864,000 0.0288 0.00%
2023-12-29 0 19 0.028 0.028 0.030 1,588,108 0.028 0.028 0.030 0.024 0.030 59,700,000 0.0266 0.00%
2023-11-30 0 22 0.028 0.027 0.028 4,845,864 0.028 0.027 0.028 0.025 0.033 165,544,000 0.0293 7.69%
2023-10-31 0 20 0.026 0.026 0.027 1,052,952 0.026 0.026 0.027 0.026 0.035 35,048,000 0.0300 -18.75%
2023-09-29 0 19 0.032 0.031 0.033 912,856 0.032 0.031 0.033 0.028 0.035 29,304,000 0.0312 6.67%
2023-08-31 0 23 0.030 0.029 0.030 3,106,504 0.030 0.029 0.030 0.024 0.036 105,896,000 0.0293 20.00%
2023-07-31 0 20 0.025 0.025 0.026 1,359,088 0.025 0.025 0.026 0.023 0.027 55,368,000 0.0245 0.00%
2023-06-30 0 21 0.025 0.025 0.026 1,133,336 0.025 0.025 0.026 0.024 0.030 44,568,000 0.0254 -3.85%
2023-05-31 0 21 0.026 0.025 0.026 1,176,400 0.026 0.025 0.026 0.024 0.029 45,616,000 0.0258 -7.14%
2023-04-28 0 17 0.028 0.027 0.028 512,600 0.028 0.027 0.028 0.027 0.033 18,264,000 0.0281 7.69%
2023-03-31 0 23 0.026 0.026 0.027 1,227,488 0.026 0.026 0.027 0.024 0.027 47,880,000 0.0256 4.00%
2023-02-28 0 20 0.025 0.025 0.026 3,408,280 0.025 0.025 0.026 0.022 0.034 131,636,000 0.0259 4.17%
2023-01-31 0 18 0.024 0.023 0.024 3,394,488 0.024 0.023 0.024 0.020 0.034 133,016,000 0.0255 -7.69%
2022-12-30 0 20 0.026 0.025 0.030 530,336 0.026 0.025 0.030 0.026 0.034 17,968,000 0.0295 -13.33%
2022-11-30 0 22 0.030 0.030 0.031 988,724 0.030 0.030 0.031 0.021 0.031 37,732,000 0.0262 11.11%
2022-10-31 0 20 0.027 0.024 0.027 2,416,128 0.027 0.024 0.027 0.022 0.034 88,064,000 0.0274 -20.59%
2022-09-30 0 21 0.034 0.032 0.034 1,201,792 0.034 0.032 0.034 0.033 0.039 34,568,000 0.0348 -8.11%
2022-08-31 0 23 0.037 0.036 0.038 2,163,968 0.037 0.036 0.038 0.034 0.043 59,376,000 0.0364 -2.63%
2022-07-29 0 20 0.038 0.037 0.038 3,931,584 0.038 0.037 0.038 0.031 0.039 113,680,000 0.0346 0.00%
2022-06-30 0 21 0.038 0.037 0.038 7,662,384 0.038 0.037 0.038 0.034 0.053 192,768,000 0.0397 -25.49%
2022-05-31 0 20 0.051 0.050 0.051 7,427,736 0.051 0.050 0.051 0.040 0.079 152,928,000 0.0486 -32.00%
2022-04-29 0 18 0.075 0.071 0.075 24,696,808 0.075 0.071 0.075 0.040 0.084 353,048,000 0.0700 53.06%
2022-03-31 0 23 0.049 0.048 0.050 1,540,048 0.049 0.048 0.050 0.045 0.064 29,712,000 0.0518 -12.50%
2022-02-28 0 17 0.056 0.052 0.063 1,403,080 0.056 0.052 0.063 0.053 0.065 23,448,000 0.0598 -6.67%
2022-01-31 0 21 0.060 0.056 0.060 8,227,752 0.060 0.056 0.060 0.045 0.089 142,456,000 0.0578 -30.23%
2021-12-31 0 22 0.086 0.084 0.088 14,569,846 0.086 0.084 0.088 0.081 0.130 135,894,000 0.1072 -24.56%
2021-11-30 0 22 0.114 0.114 0.116 58,269,064 0.114 0.114 0.116 0.108 0.145 436,776,000 0.1334 -0.87%
2021-10-29 0 18 0.115 0.114 0.115 43,100,800 0.115 0.114 0.115 0.102 0.142 356,024,000 0.1211 2.68%
2021-09-30 0 21 0.112 0.108 0.112 21,943,868 0.112 0.108 0.112 0.088 0.126 193,114,000 0.1136 23.08%
2021-08-31 0 22 0.091 0.087 0.092 5,264,352 0.091 0.087 0.092 0.087 0.105 54,704,000 0.0962 4.60%
2021-07-30 0 21 0.087 0.087 0.091 5,492,776 0.087 0.087 0.091 0.083 0.114 55,872,000 0.0983 -7.45%
2021-06-30 0 21 0.094 0.093 0.095 4,788,712 0.094 0.093 0.095 0.076 0.103 54,640,000 0.0876 17.50%
2021-05-31 0 20 0.080 0.080 0.081 4,717,588 0.080 0.080 0.081 0.074 0.092 56,246,000 0.0839 -13.04%
2021-04-30 0 19 0.092 0.090 0.092 36,404,822 0.092 0.090 0.092 0.083 0.165 299,722,000 0.1215 -3.16%
2021-03-31 0 23 0.095 0.094 0.097 13,670,808 0.095 0.094 0.097 0.086 0.150 127,264,000 0.1074 -9.52%
2021-02-26 0 18 0.105 0.103 0.105 7,610,904 0.105 0.103 0.105 0.095 0.128 71,168,000 0.1069 -8.70%
2021-01-29 0 20 0.115 0.105 0.117 40,325,752 0.115 0.105 0.117 0.101 0.255 201,312,000 0.2003 -54.00%
2020-12-31 0 22 0.250 0.244 0.250 22,427,536 0.250 0.244 0.250 0.198 0.345 85,476,000 0.2624 12.11%
2020-11-30 0 21 0.223 0.219 0.223 22,568,928 0.223 0.219 0.223 0.190 0.345 90,944,000 0.2482 -25.67%
2020-10-30 0 18 0.300 0.295 0.310 31,342,084 0.300 0.295 0.310 0.137 0.400 104,934,000 0.2987 -10.45%
2020-09-30 0 22 0.335 0.330 0.335 78,088,830 0.335 0.330 0.335 0.101 0.425 299,086,000 0.2611 235.00%
2020-08-31 0 21 0.100 0.099 0.108 2,403,016 0.100 0.099 0.108 0.070 0.136 24,976,000 0.0962 31.58%
2020-07-31 0 22 0.076 0.076 0.077 686,672 0.076 0.076 0.077 0.073 0.084 8,792,000 0.0781 -6.17%
2020-06-30 0 21 0.081 0.081 0.082 616,608 0.081 0.081 0.082 0.075 0.089 7,664,000 0.0805 -5.81%
2020-05-29 0 20 0.086 0.084 0.086 7,389,696 0.086 0.084 0.086 0.080 0.120 69,000,000 0.1071 -27.12%
2020-04-29 0 19 0.118 0.117 0.118 5,681,440 0.118 0.117 0.118 0.081 0.132 51,224,000 0.1109 35.63%
2020-03-31 0 22 0.087 0.086 0.090 13,909,684 0.087 0.086 0.090 0.066 0.100 158,772,000 0.0876 24.29%
2020-02-28 0 20 0.070 0.070 0.077 1,650,048 0.070 0.070 0.077 0.070 0.093 20,928,000 0.0788 -18.60%
2020-01-31 0 20 0.086 0.081 0.087 1,267,664 0.086 0.081 0.087 0.081 0.108 14,128,000 0.0897 -6.52%
2019-12-31 0 20 0.092 0.087 0.093 1,233,560 0.092 0.087 0.093 0.086 0.099 13,696,000 0.0901 2.22%
2019-11-29 0 21 0.090 0.090 0.092 2,022,308 0.090 0.090 0.092 0.088 0.112 20,712,000 0.0976 -12.62%
2019-10-31 0 21 0.103 0.101 0.103 13,236,084 0.103 0.101 0.103 0.085 0.153 137,588,000 0.0962 9.57%
2019-09-30 0 21 0.094 0.088 0.097 18,131,960 0.094 0.088 0.097 0.073 0.165 153,836,000 0.1179 4.44%
2019-08-30 0 22 0.090 0.087 0.090 4,380,120 0.090 0.087 0.090 0.086 0.112 45,300,000 0.0967 -20.35%
2019-07-31 0 22 0.113 0.113 0.116 2,191,784 0.113 0.113 0.116 0.106 0.124 18,992,000 0.1154 -8.87%
2019-06-28 0 19 0.124 0.115 0.124 2,652,708 0.124 0.115 0.124 0.111 0.133 21,931,000 0.1210 -0.80%
2019-05-31 0 21 0.125 0.121 0.125 2,378,252 0.125 0.121 0.125 0.111 0.138 19,180,000 0.1240 -10.07%
2019-04-30 0 19 0.139 0.136 0.139 5,336,992 0.139 0.136 0.139 0.130 0.156 38,088,000 0.1401 -4.14%
2019-03-29 0 21 0.145 0.142 0.145 16,047,238 0.145 0.142 0.145 0.136 0.186 103,781,000 0.1546 -8.81%
2019-02-28 0 17 0.159 0.157 0.159 14,731,040 0.159 0.157 0.159 0.125 0.216 84,796,000 0.1737 27.20%
2019-01-31 0 22 0.125 0.125 0.127 48,552,709 0.125 0.125 0.127 0.118 0.380 227,619,000 0.2133 -66.22%
2018-12-31 0 19 0.370 0.355 0.365 36,748,440 0.370 0.355 0.365 0.320 0.490 89,504,000 0.4106 -8.64%
2018-11-30 0 22 0.405 0.405 0.415 69,625,400 0.405 0.405 0.415 0.355 0.850 122,936,001 0.5664 -43.75%
2018-10-31 0 21 0.720 0.710 0.720 69,532,240 0.720 0.710 0.720 0.460 1.150 83,536,000 0.8324 -14.29%
2018-09-28 0 19 0.840 0.830 0.850 35,889,760 0.840 0.830 0.850 0.740 1.180 35,000,000 1.0254 -24.32%
2018-08-31 0 23 1.110 1.110 1.120 55,893,320 1.110 1.110 1.120 0.365 1.120 76,760,001 0.7282 138.71%
2018-07-31 0 21 0.465 0.460 0.470 128,640,112 0.465 0.460 0.470 0.150 1.230 211,167,800 0.6092 -44.64%
2018-06-29 0 20 0.840 0.830 0.850 217,571,880 0.840 0.830 0.850 0.275 0.940 470,224,000 0.4627 110.00%
2018-05-31 0 1 0.400 0.395 0.400 194,931,560 0.400 0.395 0.400 0.360 0.425 507,256,000 0.3843

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top