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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	0.04	0.04	0.04	0.04	0.03	1.34M
November 18, 2025	0.04	0.04	0.04	0.04	0.04	232,000
November 17, 2025	0.04	0.04	0.04	0.04	0.04	1.34M
November 14, 2025	0.04	0.04	0.04	0.04	0.04	1.17M
November 13, 2025	0.04	0.04	0.04	0.04	0.04	424,000
November 12, 2025	0.04	0.04	0.04	0.04	0.04	48,000
November 11, 2025	0.04	0.04	0.04	0.04	0.04	16,000
November 10, 2025	0.04	0.04	0.04	0.04	0.04	40,000
November 07, 2025	0.04	0.04	0.04	0.04	0.04	64,000
November 06, 2025	0.04	0.04	0.04	0.04	0.04	856,000
November 05, 2025	0.04	0.04	0.04	0.04	0.04	168,000
November 04, 2025	0.04	0.04	0.04	0.04	0.04	2.22M
November 03, 2025	0.04	0.04	0.04	0.04	0.04	1.76M
October 31, 2025	0.04	0.04	0.04	0.04	0.04	0
October 30, 2025	0.04	0.04	0.04	0.04	0.04	744,000
October 28, 2025	0.04	0.04	0.04	0.04	0.04	1.02M
October 27, 2025	0.04	0.04	0.04	0.04	0.04	40,000
October 24, 2025	0.04	0.04	0.04	0.04	0.04	0
October 23, 2025	0.04	0.04	0.04	0.04	0.04	0
October 22, 2025	0.04	0.04	0.04	0.04	0.04	0
October 21, 2025	0.04	0.04	0.04	0.04	0.04	32,000
October 20, 2025	0.04	0.04	0.04	0.04	0.04	1.3M
October 17, 2025	0.04	0.04	0.04	0.04	0.04	144,000
October 16, 2025	0.04	0.04	0.04	0.04	0.04	0
October 15, 2025	0.04	0.04	0.04	0.04	0.04	2.15M
October 14, 2025	0.04	0.04	0.04	0.04	0.04	0
October 13, 2025	0.04	0.04	0.04	0.04	0.04	304,000
October 10, 2025	0.04	0.04	0.04	0.04	0.04	1.34M
October 09, 2025	0.04	0.04	0.04	0.04	0.04	64,000
October 08, 2025	0.04	0.04	0.04	0.04	0.04	448,000
October 03, 2025	0.04	0.04	0.04	0.04	0.04	600,000
October 02, 2025	0.04	0.04	0.04	0.04	0.04	440,000
September 30, 2025	0.04	0.04	0.04	0.04	0.04	504,000
September 29, 2025	0.04	0.04	0.04	0.04	0.04	160,000
September 26, 2025	0.04	0.04	0.04	0.04	0.04	1.12M
September 25, 2025	0.04	0.04	0.04	0.04	0.04	184,000
September 24, 2025	0.04	0.04	0.04	0.04	0.04	520,000
September 23, 2025	0.04	0.04	0.04	0.04	0.04	448,000
September 22, 2025	0.04	0.04	0.04	0.04	0.04	0
September 19, 2025	0.04	0.04	0.04	0.04	0.04	488,000
September 18, 2025	0.04	0.04	0.04	0.04	0.04	992,000
September 17, 2025	0.04	0.04	0.04	0.05	0.04	440,000
September 15, 2025	0.04	0.05	0.05	0.05	0.04	1.98M
September 12, 2025	0.04	0.04	0.04	0.04	0.04	1.75M
September 11, 2025	0.04	0.04	0.04	0.04	0.04	1.15M
September 10, 2025	0.04	0.04	0.04	0.05	0.04	3.56M
September 09, 2025	0.04	0.04	0.04	0.04	0.04	272,000
September 08, 2025	0.04	0.04	0.04	0.04	0.04	9.79M
September 05, 2025	0.04	0.04	0.04	0.04	0.04	432,000

Amuse Group Holding Limited (8545.HK) HKSE