AMS Public Transport Holdings Limited (HKG:0077)
Hong Kong
· Delayed Price · Currency is HKD 0.420
-0.010 (-2.33%)
Apr 29, 2026, 2:07 PM HKT
HKG:0077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 202,000 |
| Apr 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 10,000 |
| Apr 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,000 |
| Apr 17, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 20,000 |
| Apr 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 14,000 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.41 | 0.42 | 0.42 | - | 10,000 |
| Apr 10, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 100,000 |
| Apr 1, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 314,000 |
| Mar 31, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 158,000 |
| Mar 30, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 804,000 |
| Mar 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 4,000 |
| Mar 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 30,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 10,000 |
| Mar 12, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 288,000 |
| Mar 11, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 2,000 |
| Mar 10, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 102,000 |
| Mar 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 32,000 |
| Mar 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 5, 2026 | 0.44 | 0.44 | 0.44 | 0.42 | 0.42 | - | 56,000 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 100,000 |
| Mar 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 100,000 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 27, 2026 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -6.67% | 100,000 |
| Feb 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 26,000 |
| Feb 25, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.49% | 10,000 |
| Feb 24, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Feb 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | - |
| Feb 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 16, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 13, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -8.70% | 212,000 |
| Feb 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 30,000 |
| Feb 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Feb 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Feb 2, 2026 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 1.11% | 47,000 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jan 22, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 4.65% | 24,000 |
| Jan 21, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6,000 |
| Jan 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Jan 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.49% | 2,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 13, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | - |
| Jan 12, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.98% | 200,000 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | 1.18% | 74,000 |
| Jan 8, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -6.59% | 118,000 |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 8.33% | 20,000 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.70% | 28,000 |
| Jan 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 8,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 27,000 |
| Dec 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.81% | 10,000 |
| Dec 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 118,000 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.44% | 6,000 |
| Dec 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | - |
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |