Amuse Group Holding Limited - 8545.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.04	0.04	0.04	0.04	0.04	40,000
February 13, 2026	0.04	0.04	0.04	0.04	0.04	0
February 12, 2026	0.04	0.04	0.04	0.04	0.04	0
February 11, 2026	0.03	0.03	0.03	0.03	0.03	1.78M
February 10, 2026	0.04	0.04	0.04	0.04	0.04	792,000
February 09, 2026	0.04	0.04	0.04	0.04	0.04	152,000
February 06, 2026	0.04	0.04	0.04	0.04	0.04	32,000
February 05, 2026	0.04	0.04	0.04	0.04	0.04	0
February 04, 2026	0.04	0.04	0.04	0.04	0.04	40,000
February 03, 2026	0.04	0.04	0.04	0.04	0.03	1.22M
February 02, 2026	0.04	0.04	0.04	0.04	0.04	120,000
January 30, 2026	0.04	0.04	0.04	0.04	0.04	728,000
January 29, 2026	0.04	0.04	0.04	0.04	0.04	9.66M
January 28, 2026	0.04	0.04	0.04	0.04	0.04	0
January 27, 2026	0.04	0.04	0.04	0.04	0.04	112,000
January 26, 2026	0.04	0.04	0.04	0.04	0.04	1.12M
January 23, 2026	0.04	0.04	0.04	0.04	0.04	80,000
January 22, 2026	0.04	0.04	0.04	0.04	0.04	0
January 21, 2026	0.04	0.04	0.04	0.04	0.04	1.22M
January 20, 2026	0.04	0.04	0.04	0.04	0.04	504,000
January 19, 2026	0.04	0.04	0.04	0.04	0.04	440,000
January 16, 2026	0.04	0.04	0.04	0.04	0.04	2.31M
January 15, 2026	0.04	0.04	0.04	0.04	0.04	1.02M
January 14, 2026	0.04	0.04	0.04	0.04	0.04	0
January 13, 2026	0.04	0.04	0.04	0.04	0.04	328,000
January 12, 2026	0.04	0.04	0.04	0.04	0.04	0
January 09, 2026	0.04	0.04	0.04	0.04	0.04	792,000
January 08, 2026	0.04	0.04	0.04	0.04	0.04	128,000
January 07, 2026	0.04	0.04	0.04	0.04	0.04	0
January 06, 2026	0.04	0.04	0.04	0.04	0.04	336,000
January 05, 2026	0.04	0.04	0.04	0.04	0.04	120,000
January 02, 2026	0.04	0.04	0.04	0.04	0.04	1.29M
December 31, 2025	0.04	0.04	0.04	0.04	0.04	8,000
December 30, 2025	0.04	0.04	0.04	0.04	0.04	1.96M
December 29, 2025	0.04	0.04	0.04	0.04	0.04	432,000
December 24, 2025	0.04	0.04	0.04	0.04	0.04	352,000
December 23, 2025	0.04	0.04	0.04	0.04	0.04	1.42M
December 22, 2025	0.04	0.04	0.04	0.04	0.04	168,000
December 19, 2025	0.04	0.04	0.04	0.04	0.04	848,000
December 18, 2025	0.04	0.04	0.04	0.04	0.04	712,000
December 17, 2025	0.04	0.03	0.03	0.04	0.03	216,000
December 16, 2025	0.04	0.04	0.04	0.04	0.04	0
December 15, 2025	0.04	0.04	0.04	0.04	0.04	0
December 12, 2025	0.04	0.04	0.04	0.04	0.04	280,000
December 11, 2025	0.04	0.04	0.04	0.04	0.04	0
December 10, 2025	0.04	0.04	0.04	0.04	0.04	232,000
December 09, 2025	0.04	0.04	0.04	0.04	0.04	1.04M
December 08, 2025	0.04	0.04	0.04	0.04	0.04	2.55M
December 05, 2025	0.04	0.04	0.04	0.04	0.04	0
December 04, 2025	0.04	0.04	0.04	0.04	0.04	312,000
December 03, 2025	0.04	0.04	0.04	0.04	0.04	816,000
December 02, 2025	0.04	0.04	0.04	0.04	0.04	344,000
December 01, 2025	0.04	0.04	0.04	0.04	0.04	488,000
November 28, 2025	0.04	0.04	0.04	0.04	0.04	0
November 27, 2025	0.04	0.04	0.04	0.04	0.04	200,000
November 26, 2025	0.04	0.04	0.04	0.04	0.04	88,000
November 25, 2025	0.04	0.04	0.04	0.04	0.04	352,000
November 24, 2025	0.04	0.04	0.04	0.04	0.04	224,000
November 21, 2025	0.04	0.04	0.04	0.04	0.03	144,000
November 20, 2025	0.04	0.04	0.04	0.04	0.04	112,000

Amuse Group Holding Limited (8545.HK) HKSE