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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	0.45	0.45	0.45	0.45	0.45	0
October 09, 2025	0.45	0.45	0.45	0.45	0.45	0
October 08, 2025	0.46	0.45	0.45	0.46	0.45	2,000
October 03, 2025	0.41	0.41	0.41	0.41	0.41	0
October 02, 2025	0.41	0.41	0.41	0.41	0.41	0
September 30, 2025	0.42	0.41	0.41	0.42	0.41	270,000
September 29, 2025	0.42	0.42	0.42	0.42	0.41	102,000
September 26, 2025	0.42	0.42	0.42	0.42	0.42	24,000
September 25, 2025	0.42	0.42	0.42	0.42	0.42	54,000
September 24, 2025	0.43	0.42	0.42	0.43	0.42	104,000
September 23, 2025	0.43	0.43	0.43	0.43	0.42	60,000
September 22, 2025	0.43	0.42	0.42	0.43	0.42	208,000
September 19, 2025	0.43	0.44	0.44	0.44	0.43	78,000
September 18, 2025	0.45	0.45	0.45	0.45	0.45	0
September 17, 2025	0.45	0.45	0.45	0.45	0.45	0
September 16, 2025	0.46	0.45	0.45	0.46	0.45	68,000
September 15, 2025	0.45	0.45	0.45	0.45	0.45	0
September 12, 2025	0.46	0.44	0.44	0.46	0.44	32,000

AMS Public Transport Holdings Limited (0077.HK) HKSE