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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.04	0.04	0.04	0.04	0.04	8.59M
September 03, 2025	0.04	0.04	0.04	0.04	0.04	0
September 02, 2025	0.04	0.04	0.04	0.04	0.04	136,000
September 01, 2025	0.04	0.04	0.04	0.04	0.04	536,000
August 29, 2025	0.04	0.04	0.04	0.04	0.04	976,000
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1.19M
August 27, 2025	0.04	0.04	0.04	0.04	0.04	1.19M
August 26, 2025	0.04	0.04	0.04	0.04	0.04	944,000
August 25, 2025	0.04	0.04	0.04	0.04	0.04	176,000
August 22, 2025	0.04	0.04	0.04	0.04	0.04	9.12M
August 21, 2025	0.05	0.04	0.04	0.05	0.04	24,000
August 20, 2025	0.04	0.04	0.04	0.04	0.04	2.65M
August 19, 2025	0.04	0.04	0.04	0.04	0.04	584,000
August 18, 2025	0.04	0.04	0.04	0.04	0.04	600,000
August 15, 2025	0.04	0.04	0.04	0.04	0.04	360,000
August 14, 2025	0.04	0.04	0.04	0.04	0.04	7.35M
August 13, 2025	0.04	0.04	0.04	0.04	0.04	14.63M
August 12, 2025	0.04	0.04	0.04	0.04	0.04	1.18M
August 11, 2025	0.05	0.04	0.04	0.05	0.04	3.19M

Amuse Group Holding Limited (8545.HK) HKSE