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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	0.05	0.05	0.05	0.05	0.05	216,000
August 07, 2025	0.05	0.05	0.05	0.05	0.05	776,000
August 06, 2025	0.05	0.05	0.05	0.05	0.05	800,000
August 05, 2025	0.05	0.05	0.05	0.05	0.04	3.83M
August 04, 2025	0.05	0.05	0.05	0.05	0.04	208,000
August 01, 2025	0.04	0.04	0.04	0.04	0.04	0
July 31, 2025	0.04	0.04	0.04	0.04	0.04	4.3M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	688,000
July 29, 2025	0.04	0.04	0.04	0.04	0.04	0
July 28, 2025	0.05	0.04	0.04	0.05	0.04	448,000
July 25, 2025	0.04	0.04	0.04	0.04	0.04	144,000
July 24, 2025	0.05	0.04	0.04	0.05	0.04	880,000
July 23, 2025	0.05	0.04	0.04	0.05	0.04	688,000
July 22, 2025	0.04	0.04	0.04	0.04	0.04	32,000
July 21, 2025	0.04	0.04	0.04	0.04	0.04	680,000
July 18, 2025	0.04	0.04	0.04	0.04	0.04	1.78M
July 17, 2025	0.04	0.04	0.04	0.05	0.04	1.87M
July 16, 2025	0.04	0.05	0.05	0.05	0.04	11.62M
July 15, 2025	0.04	0.04	0.04	0.04	0.04	10.72M
July 14, 2025	0.04	0.04	0.04	0.04	0.04	1.76M
July 11, 2025	0.04	0.04	0.04	0.04	0.04	0
July 10, 2025	0.04	0.04	0.04	0.04	0.04	120,000
July 09, 2025	0.04	0.04	0.04	0.04	0.04	144,000
July 08, 2025	0.04	0.04	0.04	0.04	0.04	2.41M
July 07, 2025	0.04	0.04	0.04	0.04	0.04	784,000
July 04, 2025	0.04	0.04	0.04	0.04	0.04	368,000

Amuse Group Holding Limited (8545.HK) HKSE