Skip to main content
Amasse Capital Holdings Limited (HKG:8168)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.125
-0.012 (-8.76%)
Apr 29, 2026, 4:08 PM HKT

Amasse Capital Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.140.140.120.130.13-8.76%7,430,000
Apr 28, 20260.120.140.120.140.147.03%3,070,000
Apr 27, 20260.130.140.120.130.139.40%2,940,000
Apr 24, 20260.120.120.120.120.12-1.68%580,000
Apr 23, 20260.120.120.110.120.120.85%350,000
Apr 22, 20260.120.120.110.120.121.72%1,030,000
Apr 21, 20260.110.120.110.120.122.65%891,563
Apr 20, 20260.110.120.110.110.11-2,250,000
Apr 17, 20260.120.120.110.110.11-2.59%680,000
Apr 16, 20260.120.120.110.120.12-2.52%3,880,000
Apr 15, 20260.120.130.120.120.122.59%1,780,000
Apr 14, 20260.130.130.120.120.12-7.20%5,690,000
Apr 13, 20260.130.130.130.130.13-3.10%1,450,000
Apr 10, 20260.130.130.130.130.13-1.53%2,440,000
Apr 9, 20260.140.140.130.130.130.77%870,000
Apr 8, 20260.140.140.130.130.13-5.11%37,820,000
Apr 2, 20260.140.140.130.140.14-0.72%570,000
Apr 1, 20260.140.140.140.140.141.47%1,566,296
Mar 31, 20260.140.140.140.140.14-0.73%930,000
Mar 30, 20260.140.140.130.140.14-0.72%5,110,000
Mar 27, 20260.140.140.140.140.14-7,686,792
Mar 26, 20260.140.140.140.140.14-1.43%2,110,000
Mar 25, 20260.140.140.140.140.14-1,850,000
Mar 24, 20260.140.140.140.140.140.72%2,280,000
Mar 23, 20260.140.140.140.140.14-1,578,587
Mar 20, 20260.150.150.140.140.14-2.11%1,750,000
Mar 19, 20260.140.150.140.140.14-2,920,000
Mar 18, 20260.140.150.140.140.145.97%10,110,000
Mar 17, 20260.140.140.130.130.13-5.63%4,180,000
Mar 16, 20260.140.150.140.140.143.65%2,450,000
Mar 13, 20260.140.140.140.140.141.48%2,790,000
Mar 12, 20260.150.150.140.140.14-2.88%7,230,000
Mar 11, 20260.140.150.130.140.14-4.79%12,320,000
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