Skip to main content
Amasse Capital Holdings Limited (HKG:8168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.146
0.00 (0.00%)
Mar 10, 2026, 3:51 PM HKT

Amasse Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.150.150.140.150.15-16,110,000
Mar 9, 20260.150.150.150.150.150.69%4,280,000
Mar 6, 20260.140.150.140.150.155.07%3,200,000
Mar 5, 20260.140.140.140.140.141.47%2,680,000
Mar 4, 20260.140.140.140.140.14-2.16%2,100,000
Mar 3, 20260.140.140.140.140.14-2.11%3,126,490
Mar 2, 20260.140.150.140.140.14-2.07%1,640,000
Feb 27, 20260.140.150.130.150.15-3.33%5,370,000
Feb 26, 20260.150.160.140.150.150.67%10,110,000
Feb 25, 20260.140.160.140.150.152.76%4,000,000
Feb 24, 20260.150.150.140.150.15-1.36%2,860,000
Feb 23, 20260.150.150.140.150.15-1.34%2,300,000
Feb 20, 20260.140.150.140.150.154.93%2,460,000
Feb 16, 20260.140.140.140.140.14-1.39%420,000
Feb 13, 20260.140.150.140.140.145.88%2,324,040
Feb 12, 20260.140.140.140.140.14-2.86%2,570,000
Feb 11, 20260.140.150.140.140.14-2.10%3,170,000
Feb 10, 20260.140.150.130.140.142.14%4,490,000
Feb 9, 20260.150.150.140.140.14-5.41%7,350,000
Feb 6, 20260.140.150.140.150.153.50%2,850,000
Feb 5, 20260.150.150.140.140.14-1.38%7,597,574
Feb 4, 20260.150.160.150.150.15-2.03%9,840,000
Feb 3, 20260.160.160.150.150.15-6.33%9,660,732
Feb 2, 20260.170.170.160.160.16-0.63%6,640,000
Jan 30, 20260.160.160.150.160.16-6,430,000
Jan 29, 20260.170.170.160.160.16-4.22%10,140,000
Jan 28, 20260.170.170.170.170.17-2.35%13,301,870
Jan 27, 20260.170.170.170.170.17-0.58%6,610,000
Jan 26, 20260.180.190.170.170.17-0.58%19,283,670
Jan 23, 20260.170.180.170.170.17-1.71%18,080,000
Jan 22, 20260.170.180.170.180.182.94%12,450,000
Jan 21, 20260.170.170.160.170.170.59%17,021,480
Jan 20, 20260.160.170.150.170.177.64%17,950,000
Jan 19, 20260.150.160.150.160.161.95%8,910,000
Jan 16, 20260.160.160.140.150.15-1.91%10,560,000
Jan 15, 20260.170.170.160.160.16-2.48%14,150,000
Jan 14, 20260.170.180.160.160.16-4.73%13,999,330
Jan 13, 20260.170.190.170.170.170.60%23,775,000
Jan 12, 20260.140.180.140.170.1720.86%35,405,520
Jan 9, 20260.140.140.130.140.14-0.71%5,640,000
Jan 8, 20260.150.150.140.140.14-6.04%7,010,000
Jan 7, 20260.160.160.150.150.15-3.25%7,520,000
Jan 6, 20260.160.160.140.150.15-2.53%11,070,400
Jan 5, 20260.140.160.140.160.1614.49%19,042,790
Jan 2, 20260.140.140.130.140.142.22%9,640,000
Dec 31, 20250.140.150.130.140.14-1.46%9,560,000
Dec 30, 20250.120.150.120.140.1410.48%23,320,000
Dec 29, 20250.110.130.100.120.1212.73%15,590,000
Dec 24, 20250.120.120.110.110.11-10.57%4,380,000
Dec 23, 20250.120.130.120.120.126.03%1,840,000
Dec 22, 20250.130.130.110.120.12-4.92%3,710,000
Dec 19, 20250.130.130.120.120.12-3.17%2,050,000
Dec 18, 20250.130.130.120.130.13-7.35%1,045,913
Dec 17, 20250.120.140.120.140.1418.26%8,190,000
Dec 16, 20250.110.120.100.120.126.48%3,060,000
Dec 15, 20250.110.110.110.110.11-8,240,000
Dec 12, 20250.110.110.110.110.11-5.26%9,890,000
Dec 11, 20250.120.120.110.110.11-5,800,000
Dec 10, 20250.120.120.110.110.11-2.56%3,960,000
Dec 9, 20250.110.120.100.120.128.33%14,120,000
Dec 8, 20250.110.110.100.110.112.86%9,893,096
Dec 5, 20250.120.120.100.110.11-9.48%4,780,000
Dec 4, 20250.120.120.120.120.12-5.69%1,710,000
Dec 3, 20250.130.130.110.120.126.96%7,440,000
Dec 2, 20250.130.140.110.120.12-13.53%9,480,000
Dec 1, 20250.150.180.100.130.13-3.62%10,530,000
Nov 28, 20250.190.190.120.140.14-27.37%19,450,000
Nov 27, 20250.190.190.190.190.19-54,110,000
Nov 26, 20250.190.190.180.190.192.70%7,360,000
Nov 25, 20250.190.190.180.190.19-2.63%9,982,142
Nov 24, 20250.190.200.180.190.190.53%58,132,470
Nov 21, 20250.170.190.170.190.1910.53%50,053,230
Nov 20, 20250.140.180.140.170.1719.58%32,717,560
Nov 19, 20250.140.150.130.140.14-4,670,000
Nov 18, 20250.150.160.130.140.14-5.92%11,680,000
Nov 17, 20250.130.160.130.150.1520.63%27,460,000
Nov 14, 20250.120.130.120.130.134.13%3,080,000
Nov 13, 20250.110.120.100.120.1214.15%5,720,000
Nov 12, 20250.110.110.100.110.11-730,000
Nov 11, 20250.110.110.100.110.116.00%3,180,000
Nov 10, 20250.150.150.100.100.10-21.26%6,560,000
Nov 7, 20250.110.140.110.130.1315.45%12,390,000
Nov 6, 20250.100.110.100.110.1111.11%5,090,000
Nov 5, 20250.090.100.080.100.1011.24%9,020,000
Nov 4, 20250.080.090.080.090.0911.25%2,250,000
Nov 3, 20250.080.100.080.080.08-3.61%5,930,000
Oct 31, 20250.070.090.070.080.0815.28%5,670,000
Oct 30, 20250.060.070.060.070.0712.50%830,000
Oct 28, 20250.060.060.060.060.06-1,110,000
Oct 27, 20250.060.070.060.060.06-4.48%200,000
Oct 24, 20250.060.070.060.070.073.08%90,000
Oct 23, 20250.070.070.070.070.07-70,000
Oct 22, 20250.070.070.070.070.07--
Oct 21, 20250.060.070.060.070.07-1,070,000
Oct 20, 20250.070.070.070.070.07-610,000
Oct 17, 20250.070.070.060.070.07-12.16%1,680,000
Oct 16, 20250.070.080.070.070.07-310,000
Oct 15, 20250.080.080.070.070.07-200,000
Oct 14, 20250.070.070.070.070.07-140,000
Oct 13, 20250.080.080.070.070.07-5.13%200,000