Amuse Group Holding Limited (HKG:8545)
Hong Kong
· Delayed Price · Currency is HKD 0.0370
+0.0010 (2.78%)
Mar 10, 2026, 3:22 PM HKT
Amuse Group Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 2,264,000 |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 280,000 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 1,816,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 312,000 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 304,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,240,000 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 88,000 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 48,000 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 3,216,000 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 320,000 |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 40,000 |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 1,680,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 792,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 152,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 32,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 1,056,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 120,000 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 408,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.20% | 9,576,000 |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 112,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,120,000 |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.14% | 80,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,224,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 504,000 |
| Jan 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 440,000 |
| Jan 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.16% | 2,248,000 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,016,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 328,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 792,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | 128,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 336,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 120,000 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,288,000 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,000 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 1,952,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 296,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 240,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 1,416,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 168,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 848,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 712,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 216,000 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 280,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 232,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,040,000 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,536,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 312,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 584,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 344,000 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 488,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 352,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 216,000 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 144,000 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 112,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.41% | 1,336,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 232,000 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 1,336,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 1,168,000 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 424,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 48,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 32,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 64,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 856,000 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 168,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,216,000 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 1,760,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 744,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,016,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,296,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 144,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 1,896,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 304,000 |