New Amante Group Limited - 8412.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.45	0.44	0.44	0.45	0.44	30,000
January 12, 2026	0.38	0.37	0.37	0.38	0.37	100,000
January 09, 2026	0.41	0.41	0.41	0.41	0.41	0
January 08, 2026	0.41	0.41	0.41	0.41	0.41	0
January 07, 2026	0.41	0.41	0.41	0.41	0.41	0
January 06, 2026	0.42	0.42	0.42	0.42	0.42	0
January 05, 2026	0.42	0.42	0.42	0.42	0.42	0
January 02, 2026	0.43	0.43	0.43	0.43	0.43	0
December 31, 2025	0.43	0.43	0.43	0.43	0.43	0
December 30, 2025	0.43	0.43	0.43	0.43	0.43	0
December 29, 2025	0.44	0.43	0.43	0.44	0.43	40,000
December 24, 2025	0.44	0.44	0.44	0.44	0.44	0
December 23, 2025	0.37	0.45	0.45	0.47	0.37	70,000
December 22, 2025	0.36	0.36	0.36	0.36	0.36	0
December 19, 2025	0.36	0.36	0.36	0.36	0.36	30,000
December 18, 2025	0.36	0.36	0.36	0.36	0.36	0
December 17, 2025	0.36	0.36	0.36	0.36	0.36	0
December 16, 2025	0.36	0.36	0.36	0.36	0.36	30,000
December 15, 2025	0.41	0.41	0.41	0.41	0.41	0
December 12, 2025	0.42	0.42	0.42	0.42	0.42	0
December 11, 2025	0.44	0.43	0.43	0.44	0.43	10,000
December 10, 2025	0.44	0.44	0.44	0.44	0.44	0
December 09, 2025	0.47	0.44	0.44	0.47	0.44	30,000
December 08, 2025	0.37	0.37	0.37	0.37	0.37	0
December 05, 2025	0.37	0.37	0.37	0.37	0.37	0
December 04, 2025	0.37	0.37	0.37	0.37	0.37	0
December 03, 2025	0.37	0.37	0.37	0.37	0.37	0
December 02, 2025	0.37	0.37	0.37	0.37	0.37	30,000
December 01, 2025	0.36	0.36	0.36	0.36	0.36	0
November 28, 2025	0.36	0.36	0.36	0.36	0.36	0
November 27, 2025	0.36	0.36	0.36	0.36	0.36	0
November 26, 2025	0.33	0.36	0.36	0.36	0.33	23,500
November 25, 2025	0.34	0.34	0.34	0.34	0.34	0
November 24, 2025	0.34	0.34	0.34	0.34	0.34	0
November 21, 2025	0.39	0.34	0.34	0.39	0.34	20,000
November 20, 2025	0.37	0.37	0.37	0.37	0.37	0
November 19, 2025	0.37	0.37	0.37	0.37	0.37	0
November 18, 2025	0.37	0.37	0.37	0.37	0.37	0
November 17, 2025	0.37	0.37	0.37	0.37	0.37	0
November 14, 2025	0.37	0.37	0.37	0.37	0.37	0
November 13, 2025	0.36	0.37	0.37	0.37	0.36	22,500
November 12, 2025	0.37	0.37	0.37	0.37	0.37	0
November 11, 2025	0.33	0.37	0.37	0.37	0.33	60,000
November 10, 2025	0.35	0.35	0.35	0.35	0.35	0
November 07, 2025	0.35	0.35	0.35	0.35	0.35	0
November 06, 2025	0.35	0.35	0.35	0.35	0.35	0
November 05, 2025	0.4	0.35	0.35	0.4	0.35	280,000
November 04, 2025	0.35	0.41	0.41	0.41	0.35	212,500
November 03, 2025	0.34	0.34	0.34	0.34	0.34	0
October 31, 2025	0.33	0.33	0.33	0.34	0.33	249,000
October 30, 2025	0.33	0.33	0.33	0.36	0.33	20,000
October 28, 2025	0.32	0.32	0.32	0.32	0.32	0
October 27, 2025	0.32	0.32	0.32	0.32	0.32	0
October 26, 2025	0.32	0.32	0.32	0.32	0.32	0
October 24, 2025	0.32	0.32	0.32	0.32	0.32	0
October 23, 2025	0.32	0.32	0.32	0.32	0.32	0
October 22, 2025	0.33	0.33	0.33	0.33	0.33	0
October 21, 2025	0.33	0.33	0.33	0.33	0.33	0
October 20, 2025	0.33	0.33	0.33	0.33	0.33	0
October 17, 2025	0.36	0.33	0.33	0.36	0.33	140,000

New Amante Group Limited (8412.HK) HKSE