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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.21	0.24	0.24	0.24	0.21	150,000
July 03, 2025	0.2	0.2	0.2	0.2	0.19	250,000
July 02, 2025	0.26	0.22	0.22	0.27	0.21	862,280
June 30, 2025	0.17	0.27	0.27	0.32	0.17	5.05M
June 27, 2025	0.15	0.16	0.16	0.17	0.15	372,000
June 26, 2025	0.13	0.13	0.13	0.15	0.13	310,000
June 25, 2025	0.12	0.12	0.12	0.12	0.12	4.03M
June 24, 2025	0.11	0.11	0.11	0.11	0.11	280,000
June 23, 2025	0.11	0.11	0.11	0.11	0.11	124,120
June 20, 2025	0.09	0.1	0.1	0.1	0.09	190,000
June 19, 2025	0.09	0.09	0.09	0.09	0.09	10,000
June 18, 2025	0.08	0.09	0.09	0.09	0.08	140,000
June 17, 2025	0.08	0.08	0.08	0.08	0.08	60,000
June 16, 2025	0.07	0.07	0.07	0.07	0.07	60,000
June 13, 2025	0.06	0.07	0.07	0.09	0.06	170,000
June 12, 2025	0.05	0.06	0.06	0.06	0.05	250,000
June 11, 2025	0.05	0.05	0.05	0.05	0.05	0
June 10, 2025	0.05	0.05	0.05	0.05	0.05	100,000
June 09, 2025	0.05	0.05	0.05	0.05	0.05	0
June 06, 2025	0.06	0.05	0.05	0.06	0.04	256,800
June 05, 2025	0.06	0.06	0.06	0.06	0.06	0
June 04, 2025	0.06	0.06	0.06	0.06	0.06	0
June 03, 2025	0.06	0.06	0.06	0.06	0.06	68,880
June 02, 2025	0.06	0.06	0.06	0.06	0.06	0
May 30, 2025	0.06	0.06	0.06	0.06	0.06	0
May 29, 2025	0.06	0.06	0.06	0.06	0.06	0
May 28, 2025	0.06	0.06	0.06	0.06	0.06	40,000
May 27, 2025	0.06	0.06	0.06	0.06	0.06	0
May 26, 2025	0.06	0.06	0.06	0.06	0.06	0

AMCO United Holding Limited (0630.HK) HKSE