AMCO United Holding Limited (HKG:0630)
Hong Kong
· Delayed Price · Currency is HKD 0.222
0.00 (0.00%)
Mar 9, 2026, 2:20 PM HKT
AMCO United Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 230,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.30% | 80,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Mar 4, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.87% | 200,000 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.16% | 150,000 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 8.96% | 150,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -12.76% | 210,252 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.80% | 50,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 480 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 20,000 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 30,000 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 230,040 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 50,000 |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 30,600 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 480,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 150,080 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 140,000 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 370,000 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 100,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 140,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.66% | 190,000 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 30,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 78,072 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 70,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 133,120 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 100,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.28 | 0.28 | - | 10,000 |
| Jan 13, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 220,000 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 390,000 |
| Jan 9, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 160,000 |
| Jan 8, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 8.70% | 360,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 80,040 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.45% | 202,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 100,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 20,000 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 4.00% | 300,000 |
| Dec 29, 2025 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | - | 3,230,000 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 32,688 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.45% | 190,000 |
| Dec 22, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 230,720 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,252 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 182,000 |
| Dec 16, 2025 | 0.23 | 0.29 | 0.23 | 0.26 | 0.26 | - | 433,200 |
| Dec 15, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 15.04% | 136,000 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -20.70% | 353,120 |
| Dec 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 30,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 110,000 |
| Dec 8, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 80,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 70,000 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -9.68% | 173,448 |
| Dec 3, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 6.90% | 200,000 |
| Dec 2, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.38% | 554,000 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 330,000 |
| Nov 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 411,000 |
| Nov 27, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 1.49% | 400,000 |
| Nov 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 50,000 |
| Nov 25, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | -4.29% | 640,120 |
| Nov 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Nov 21, 2025 | 0.37 | 0.37 | 0.37 | 0.35 | 0.35 | 1.45% | 10,040 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.55% | 30,000 |
| Nov 19, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -8.33% | 70,000 |
| Nov 18, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -2.70% | 80,000 |
| Nov 17, 2025 | 0.33 | 0.37 | 0.32 | 0.37 | 0.37 | 12.12% | 410,000 |
| Nov 14, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 3.13% | 340,000 |
| Nov 13, 2025 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -8.57% | 1,460,000 |
| Nov 12, 2025 | 0.34 | 0.38 | 0.34 | 0.35 | 0.35 | 6.06% | 5,094,000 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 4,860,000 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | - | 6,250,000 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 340,000 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 270,000 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 338,400 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 210,000 |
| Nov 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 80,000 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 50,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 190,000 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 230,000 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 190,000 |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 152 |
| Oct 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 42,000 |
| Oct 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 110,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 280,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 51,336 |
| Oct 17, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 180,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 240,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 390,160 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 756,000 |
| Oct 13, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 920,080 |
| Oct 10, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 550,000 |