AMCO United Holding Limited - 0630.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.39	0.38	0.38	0.42	0.35	678,000
September 25, 2025	0.36	0.39	0.39	0.39	0.35	260,040
September 24, 2025	0.35	0.35	0.35	0.35	0.34	150,000
September 23, 2025	0.37	0.35	0.35	0.37	0.31	5.89M
September 22, 2025	0.39	0.35	0.35	0.39	0.32	3.06M
September 19, 2025	0.43	0.36	0.36	0.43	0.34	610,000
September 18, 2025	0.32	0.43	0.43	0.43	0.32	8.43M
September 17, 2025	0.32	0.32	0.32	0.33	0.32	120,000
September 16, 2025	0.32	0.32	0.32	0.32	0.32	0
September 15, 2025	0.35	0.32	0.32	0.35	0.32	982,000
September 12, 2025	0.35	0.34	0.34	0.35	0.34	160,680
September 11, 2025	0.33	0.33	0.33	0.33	0.32	480,000
September 10, 2025	0.31	0.33	0.33	0.33	0.31	350,000
September 09, 2025	0.31	0.31	0.31	0.34	0.31	650,000
September 08, 2025	0.32	0.35	0.35	0.35	0.31	340,000
September 05, 2025	0.31	0.31	0.31	0.33	0.31	150,560
September 04, 2025	0.32	0.33	0.33	0.34	0.31	281,800
September 03, 2025	0.32	0.3	0.3	0.32	0.3	150,136
September 02, 2025	0.33	0.32	0.32	0.33	0.31	430,000
September 01, 2025	0.32	0.3	0.3	0.32	0.3	414,000
August 29, 2025	0.33	0.32	0.32	0.33	0.31	400,240
August 28, 2025	0.28	0.28	0.28	0.28	0.28	280,000
August 27, 2025	0.31	0.28	0.28	0.31	0.27	485,200
August 26, 2025	0.33	0.31	0.31	0.33	0.31	360,000
August 25, 2025	0.34	0.34	0.34	0.34	0.34	30,000
August 22, 2025	0.33	0.34	0.34	0.4	0.33	420,000
August 21, 2025	0.33	0.35	0.35	0.35	0.32	466,000
August 20, 2025	0.38	0.33	0.33	0.4	0.33	230,000
August 19, 2025	0.35	0.31	0.31	0.35	0.31	530,000
August 18, 2025	0.33	0.35	0.35	0.36	0.33	260,000
August 15, 2025	0.37	0.32	0.32	0.37	0.31	308,080
August 14, 2025	0.33	0.33	0.33	0.39	0.33	618,000
August 13, 2025	0.3	0.33	0.33	0.4	0.3	610,320
August 12, 2025	0.28	0.28	0.28	0.3	0.28	232,000
August 11, 2025	0.29	0.28	0.28	0.29	0.28	120,000
August 08, 2025	0.27	0.28	0.28	0.28	0.25	300,000
August 07, 2025	0.28	0.28	0.28	0.28	0.28	360,000
August 06, 2025	0.28	0.28	0.28	0.28	0.28	430,000
August 05, 2025	0.28	0.28	0.28	0.29	0.28	241,400
August 04, 2025	0.27	0.27	0.27	0.27	0.27	190,000
August 01, 2025	0.28	0.28	0.28	0.28	0.28	110,000
July 31, 2025	0.29	0.28	0.28	0.29	0.28	359,680
July 30, 2025	0.28	0.28	0.28	0.28	0.28	280,000
July 29, 2025	0.29	0.3	0.3	0.3	0.28	940,000
July 28, 2025	0.28	0.28	0.28	0.3	0.27	720,000
July 25, 2025	0.3	0.28	0.28	0.3	0.27	810,000
July 24, 2025	0.3	0.3	0.3	0.32	0.28	370,000
July 23, 2025	0.33	0.3	0.3	0.33	0.29	550,000
July 22, 2025	0.37	0.32	0.32	0.37	0.3	879,200
July 21, 2025	0.35	0.32	0.32	0.35	0.31	1.44M
July 18, 2025	0.4	0.35	0.35	0.41	0.32	2.8M
July 17, 2025	0.34	0.4	0.4	0.4	0.34	1.44M
July 16, 2025	0.32	0.34	0.34	0.37	0.32	921,920
July 15, 2025	0.31	0.3	0.3	0.31	0.3	220,000
July 14, 2025	0.32	0.3	0.3	0.34	0.29	288,000
July 11, 2025	0.28	0.28	0.28	0.32	0.28	1.12M
July 10, 2025	0.26	0.26	0.26	0.26	0.25	600,000
July 09, 2025	0.27	0.24	0.24	0.27	0.24	1.09M
July 08, 2025	0.25	0.25	0.25	0.29	0.25	706,000
July 07, 2025	0.25	0.24	0.24	0.29	0.24	1.16M

AMCO United Holding Limited (0630.HK) HKSE