AMS Public Transport Holdings Limited - 0077.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0.46	0.46	0.46	0.46	0.46	200,000
January 09, 2026	0.46	0.43	0.43	0.46	0.43	74,000
January 08, 2026	0.43	0.43	0.43	0.44	0.42	134,000
January 07, 2026	0.46	0.46	0.46	0.46	0.46	20,000
January 06, 2026	0.42	0.42	0.42	0.42	0.42	28,000
January 05, 2026	0.46	0.46	0.46	0.46	0.46	0
January 02, 2026	0.46	0.46	0.46	0.46	0.46	0
December 31, 2025	0.46	0.46	0.46	0.46	0.46	0
December 30, 2025	0.46	0.46	0.46	0.46	0.46	0
December 29, 2025	0.46	0.46	0.46	0.46	0.46	8,000
December 24, 2025	0.46	0.46	0.46	0.46	0.46	27,000
December 23, 2025	0.46	0.46	0.46	0.46	0.46	0
December 22, 2025	0.46	0.46	0.46	0.46	0.46	0
December 19, 2025	0.46	0.46	0.46	0.46	0.46	0
December 18, 2025	0.46	0.46	0.46	0.46	0.46	0
December 17, 2025	0.46	0.46	0.46	0.46	0.46	0
December 16, 2025	0.46	0.46	0.46	0.46	0.46	10,000
December 15, 2025	0.43	0.43	0.43	0.43	0.43	0
December 12, 2025	0.43	0.43	0.43	0.43	0.42	118,000
December 11, 2025	0.43	0.43	0.43	0.43	0.43	0
December 10, 2025	0.43	0.43	0.43	0.43	0.43	0
December 09, 2025	0.43	0.43	0.43	0.43	0.43	6,000
December 08, 2025	0.45	0.45	0.45	0.45	0.45	0
December 05, 2025	0.46	0.46	0.46	0.46	0.46	0
December 04, 2025	0.46	0.46	0.46	0.46	0.46	0
December 03, 2025	0.46	0.46	0.46	0.46	0.46	0
December 02, 2025	0.46	0.46	0.46	0.46	0.46	0
December 01, 2025	0.46	0.46	0.46	0.46	0.46	0
November 28, 2025	0.46	0.46	0.46	0.46	0.46	0
November 27, 2025	0.46	0.46	0.46	0.46	0.46	0
November 26, 2025	0.46	0.46	0.46	0.46	0.46	2,000
November 25, 2025	0.46	0.46	0.46	0.46	0.46	0
November 24, 2025	0.45	0.46	0.46	0.48	0.45	318,000
November 21, 2025	0.44	0.45	0.45	0.45	0.44	130,000
November 17, 2025	0.45	0.45	0.45	0.45	0.45	0
November 14, 2025	0.45	0.45	0.45	0.45	0.45	0
November 13, 2025	0.45	0.45	0.45	0.45	0.45	0
November 12, 2025	0.44	0.45	0.45	0.45	0.44	48,000
November 11, 2025	0.43	0.43	0.43	0.43	0.43	30,000
November 10, 2025	0.43	0.43	0.43	0.43	0.43	30,000
November 07, 2025	0.44	0.44	0.44	0.44	0.44	132,000
November 06, 2025	0.45	0.45	0.45	0.45	0.45	40,000
November 05, 2025	0.44	0.44	0.44	0.44	0.44	28,000
November 04, 2025	0.44	0.44	0.44	0.44	0.44	20,000
November 03, 2025	0.46	0.45	0.45	0.46	0.45	4,000
October 31, 2025	0.44	0.44	0.44	0.47	0.44	508,000
October 30, 2025	0.44	0.43	0.43	0.44	0.42	356,000
October 28, 2025	0.46	0.46	0.46	0.46	0.46	0
October 27, 2025	0.46	0.46	0.46	0.46	0.46	2,000
October 26, 2025	0.46	0.46	0.46	0.46	0.46	0
October 24, 2025	0.45	0.45	0.45	0.45	0.45	12,000
October 23, 2025	0.45	0.45	0.45	0.45	0.45	56,000
October 22, 2025	0.45	0.45	0.45	0.45	0.45	0
October 21, 2025	0.46	0.45	0.45	0.46	0.45	102,000
October 20, 2025	0.45	0.45	0.45	0.45	0.45	2,000
October 17, 2025	0.44	0.44	0.44	0.44	0.44	36,000
October 16, 2025	0.44	0.44	0.44	0.44	0.44	96,000
October 15, 2025	0.44	0.44	0.44	0.44	0.44	70,000
October 14, 2025	0.44	0.43	0.43	0.44	0.42	38,000
October 13, 2025	0.44	0.44	0.44	0.44	0.44	82,000

AMS Public Transport Holdings Limited (0077.HK) HKSE