Amber Hill Financial Holdings Limited - 0033.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.67	0.64	0.64	0.67	0.62	1.02M
August 15, 2025	0.65	0.66	0.66	0.7	0.63	2.13M
August 14, 2025	0.62	0.66	0.66	0.66	0.61	876,000
August 13, 2025	0.62	0.63	0.63	0.64	0.62	266,000
August 12, 2025	0.63	0.62	0.62	0.66	0.62	1.31M
August 11, 2025	0.63	0.63	0.63	0.64	0.62	426,000
August 08, 2025	0.63	0.63	0.63	0.65	0.63	428,000
August 07, 2025	0.64	0.64	0.64	0.65	0.63	366,100
August 06, 2025	0.64	0.64	0.64	0.67	0.63	958,000
August 05, 2025	0.65	0.64	0.64	0.65	0.63	284,000
August 04, 2025	0.67	0.65	0.65	0.67	0.63	498,000
August 01, 2025	0.63	0.64	0.64	0.67	0.63	1.08M
July 31, 2025	0.64	0.63	0.63	0.66	0.63	882,000
July 30, 2025	0.66	0.64	0.64	0.66	0.63	1.4M
July 29, 2025	0.66	0.65	0.65	0.66	0.64	1.17M
July 28, 2025	0.65	0.66	0.66	0.67	0.64	976,000
July 25, 2025	0.67	0.66	0.66	0.67	0.64	1.37M
July 24, 2025	0.68	0.65	0.65	0.7	0.65	2.7M
July 23, 2025	0.7	0.68	0.68	0.74	0.68	2.3M
July 22, 2025	0.71	0.7	0.7	0.76	0.7	2.11M
July 21, 2025	0.72	0.74	0.74	0.76	0.7	2.88M
July 18, 2025	0.71	0.72	0.72	0.73	0.67	2.46M
July 17, 2025	0.64	0.71	0.71	0.71	0.64	3.14M
July 16, 2025	0.64	0.65	0.65	0.67	0.64	1.68M
July 15, 2025	0.7	0.66	0.66	0.7	0.61	18.78M
July 14, 2025	0.98	0.76	0.76	1.04	0.76	41.39M
July 11, 2025	0.92	0.93	0.93	1.05	0.89	6.68M
July 10, 2025	0.95	0.92	0.92	0.98	0.84	7.64M
July 09, 2025	0.72	0.95	0.95	1.01	0.72	12.6M
July 08, 2025	0.73	0.72	0.72	0.73	0.66	14.22M
July 07, 2025	0.68	0.68	0.68	0.72	0.68	642,000
July 04, 2025	0.72	0.72	0.72	0.74	0.66	1.11M
July 03, 2025	0.74	0.72	0.72	0.77	0.72	918,000
July 02, 2025	0.73	0.74	0.74	0.8	0.73	797,000
June 30, 2025	0.78	0.72	0.72	0.78	0.72	986,300
June 27, 2025	0.8	0.78	0.78	0.84	0.75	766,500
June 26, 2025	0.77	0.8	0.8	0.83	0.73	9.1M
June 25, 2025	0.76	0.75	0.75	0.78	0.75	676,620
June 24, 2025	0.82	0.76	0.76	0.82	0.75	2.55M
June 23, 2025	0.76	0.78	0.78	0.83	0.76	552,000
June 20, 2025	0.79	0.76	0.76	0.79	0.75	502,000
June 19, 2025	0.85	0.78	0.78	0.85	0.74	1.64M
June 18, 2025	0.85	0.87	0.87	0.92	0.85	612,000
June 17, 2025	0.87	0.85	0.85	0.9	0.85	694,000
June 16, 2025	0.82	0.88	0.88	0.96	0.82	1.42M
June 13, 2025	0.85	0.87	0.87	0.94	0.83	1.55M
June 12, 2025	1.02	0.87	0.87	1.09	0.78	14.74M
June 11, 2025	1.03	1.2	1.2	1.27	1.03	14.04M
June 10, 2025	1.08	1.05	1.05	1.12	1.05	2M
June 09, 2025	1.16	1.08	1.08	1.21	1.07	3.44M
June 06, 2025	1.1	1.16	1.16	1.25	1.03	4.75M
June 05, 2025	1.06	1.07	1.07	1.28	0.95	9.7M
June 04, 2025	0.68	1.04	1.04	1.06	0.62	9.44M
June 03, 2025	0.62	0.68	0.68	0.77	0.6	6.56M
June 02, 2025	0.7	0.62	0.62	0.7	0.6	1.69M
May 30, 2025	0.81	0.7	0.7	0.81	0.7	1.19M
May 29, 2025	0.8	0.74	0.74	0.8	0.74	816,000
May 28, 2025	0.83	0.81	0.81	0.83	0.78	874,000
May 27, 2025	0.86	0.83	0.83	0.86	0.81	594,000
May 26, 2025	0.98	0.85	0.85	1.02	0.81	4.09M

Amber Hill Financial Holdings Limited (0033.HK) HKSE