HKSE - Delayed Quote HKD

AMS Public Transport Holdings Limited (0077.HK)

0.600 +0.010 (+1.69%)
At close: April 17 at 3:24 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 25, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 24, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 23, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 19, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 18, 2024 0.600 0.600 0.600 0.600 0.600 -
Apr 17, 2024 0.590 0.600 0.590 0.600 0.600 40,000
Apr 16, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 15, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 12, 2024 0.590 0.590 0.590 0.590 0.590 20,000
Apr 11, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 10, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 9, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 8, 2024 0.590 0.590 0.590 0.590 0.590 -
Apr 5, 2024 0.590 0.590 0.590 0.590 0.590 14,000
Apr 3, 2024 0.610 0.610 0.610 0.610 0.610 -
Apr 2, 2024 0.600 0.610 0.600 0.610 0.610 8,000
Mar 28, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 27, 2024 0.590 0.590 0.590 0.590 0.590 -
Mar 26, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 25, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 22, 2024 0.600 0.600 0.600 0.600 0.600 -
Mar 21, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 20, 2024 0.620 0.620 0.620 0.620 0.620 -
Mar 19, 2024 0.620 0.620 0.620 0.620 0.620 10,000
Mar 18, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 15, 2024 0.610 0.610 0.610 0.610 0.610 -
Mar 14, 2024 0.610 0.610 0.610 0.610 0.610 130,000
Mar 13, 2024 0.610 0.610 0.610 0.610 0.610 70,000
Mar 12, 2024 0.640 0.640 0.640 0.640 0.640 2,000
Mar 11, 2024 0.620 0.640 0.600 0.640 0.640 42,000
Mar 8, 2024 0.640 0.640 0.640 0.640 0.640 172,000
Mar 7, 2024 0.650 0.650 0.650 0.650 0.650 118,000
Mar 6, 2024 0.670 0.670 0.670 0.670 0.670 -
Mar 5, 2024 0.670 0.670 0.670 0.670 0.670 -
Mar 4, 2024 0.650 0.650 0.650 0.650 0.650 -
Mar 1, 2024 0.650 0.650 0.650 0.650 0.650 -
Feb 29, 2024 0.650 0.650 0.650 0.650 0.650 -
Feb 28, 2024 0.650 0.650 0.650 0.650 0.650 -
Feb 27, 2024 0.640 0.640 0.640 0.640 0.640 -
Feb 26, 2024 0.650 0.650 0.630 0.630 0.630 14,000
Feb 23, 2024 0.670 0.670 0.670 0.670 0.670 32,000
Feb 22, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 21, 2024 0.640 0.640 0.630 0.630 0.630 10,000
Feb 20, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 19, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 16, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 15, 2024 0.670 0.670 0.670 0.670 0.670 2,000
Feb 14, 2024 0.670 0.670 0.670 0.670 0.670 6,000
Feb 9, 2024 0.640 0.640 0.640 0.640 0.640 -
Feb 8, 2024 0.640 0.640 0.640 0.640 0.640 10,000
Feb 7, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 6, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 5, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 2, 2024 0.670 0.670 0.670 0.670 0.670 -
Feb 1, 2024 0.680 0.680 0.650 0.670 0.670 54,000
Jan 31, 2024 0.680 0.680 0.680 0.680 0.680 136,000
Jan 30, 2024 0.690 0.690 0.690 0.690 0.690 -
Jan 29, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 26, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 25, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 24, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 23, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 22, 2024 0.700 0.700 0.700 0.700 0.700 -
Jan 19, 2024 0.720 0.720 0.700 0.700 0.700 24,000
Jan 18, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 17, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 16, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 15, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 12, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 11, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 10, 2024 0.730 0.730 0.730 0.730 0.730 -
Jan 9, 2024 0.740 0.740 0.740 0.740 0.740 -
Jan 8, 2024 0.740 0.740 0.740 0.740 0.740 -
Jan 5, 2024 0.740 0.740 0.740 0.740 0.740 -
Jan 4, 2024 0.750 0.750 0.750 0.750 0.750 -
Jan 3, 2024 0.760 0.760 0.760 0.760 0.760 -
Jan 2, 2024 0.760 0.760 0.760 0.760 0.760 -
Dec 29, 2023 0.760 0.760 0.760 0.760 0.760 -
Dec 28, 2023 0.760 0.760 0.760 0.760 0.760 10,000
Dec 27, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 22, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 21, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 20, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 19, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 18, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 15, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 14, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 13, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 12, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 11, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 8, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 7, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 6, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 5, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 4, 2023 0.720 0.720 0.720 0.720 0.720 -
Dec 1, 2023 0.720 0.720 0.720 0.720 0.720 -
Nov 30, 2023 0.640 0.640 0.640 0.640 0.640 -
Nov 29, 2023 0.650 0.650 0.640 0.640 0.640 22,000
Nov 28, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 27, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 24, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 23, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 22, 2023 0.650 0.650 0.650 0.650 0.650 -
Nov 21, 2023 0.650 0.650 0.650 0.650 0.650 2,000
Nov 20, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 17, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 16, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 15, 2023 0.680 0.680 0.680 0.680 0.680 -
Nov 14, 2023 0.680 0.680 0.680 0.680 0.680 10,000
Nov 13, 2023 0.670 0.680 0.670 0.680 0.680 34,000
Nov 10, 2023 0.640 0.700 0.640 0.650 0.650 96,000
Nov 9, 2023 0.680 0.680 0.680 0.680 0.680 -
Nov 8, 2023 0.680 0.680 0.680 0.680 0.680 -
Nov 7, 2023 0.680 0.680 0.680 0.680 0.680 6,000
Nov 6, 2023 0.690 0.690 0.690 0.690 0.690 20,000
Nov 3, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 2, 2023 0.690 0.690 0.690 0.690 0.690 -
Nov 1, 2023 0.690 0.690 0.690 0.690 0.690 -
Oct 31, 2023 0.690 0.690 0.690 0.690 0.690 -
Oct 30, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 27, 2023 0.730 0.730 0.700 0.700 0.700 30,000
Oct 26, 2023 0.730 0.730 0.730 0.730 0.730 -
Oct 25, 2023 0.740 0.740 0.740 0.740 0.740 -
Oct 24, 2023 0.740 0.740 0.740 0.740 0.740 -
Oct 20, 2023 0.740 0.800 0.740 0.740 0.740 152,000
Oct 19, 2023 0.710 0.710 0.710 0.710 0.710 20,000
Oct 18, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 17, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 16, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 13, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 12, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 11, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 10, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 9, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 6, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 5, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 4, 2023 0.700 0.700 0.700 0.700 0.700 -
Oct 3, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 29, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 28, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 27, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 26, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 25, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 22, 2023 0.780 0.900 0.610 0.700 0.700 486,000
Sep 21, 2023 0.700 0.700 0.700 0.700 0.700 -
Sep 20, 2023 0.680 0.680 0.680 0.700 0.700 6,000
Sep 19, 2023 0.690 0.690 0.690 0.690 0.690 100,000
Sep 18, 2023 0.670 0.670 0.670 0.670 0.670 -
Sep 15, 2023 0.720 0.720 0.720 0.720 0.720 -
Sep 14, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 13, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 12, 2023 0.730 0.730 0.730 0.730 0.730 -
Sep 11, 2023 0.740 0.740 0.730 0.730 0.730 38,000
Sep 7, 2023 0.740 0.740 0.740 0.740 0.740 6,000
Sep 6, 2023 0.760 0.760 0.760 0.760 0.760 -
Sep 5, 2023 0.760 0.760 0.760 0.760 0.760 -
Sep 4, 2023 0.750 0.760 0.750 0.760 0.760 68,000
Aug 31, 2023 0.750 0.750 0.750 0.750 0.750 2,000
Aug 30, 2023 0.090 Dividend
Aug 30, 2023 0.730 0.760 0.730 0.760 0.760 38,000
Aug 29, 2023 0.820 0.820 0.820 0.820 0.730 6,000
Aug 28, 2023 0.820 0.820 0.820 0.820 0.730 10,000
Aug 25, 2023 0.770 0.820 0.770 0.820 0.730 224,000
Aug 24, 2023 0.800 0.800 0.770 0.770 0.685 46,000
Aug 23, 2023 0.790 0.790 0.790 0.790 0.703 -
Aug 22, 2023 0.790 0.790 0.790 0.790 0.703 -
Aug 21, 2023 0.790 0.790 0.790 0.790 0.703 -
Aug 18, 2023 0.800 0.800 0.800 0.800 0.712 -
Aug 17, 2023 0.800 0.800 0.800 0.800 0.712 -
Aug 16, 2023 0.800 0.800 0.800 0.800 0.712 -
Aug 15, 2023 0.780 0.800 0.780 0.800 0.712 70,400
Aug 14, 2023 0.770 0.770 0.770 0.770 0.685 -
Aug 11, 2023 0.770 0.770 0.770 0.770 0.685 -
Aug 10, 2023 0.770 0.770 0.770 0.770 0.685 4,000
Aug 9, 2023 0.770 0.770 0.770 0.770 0.685 -
Aug 8, 2023 0.770 0.770 0.770 0.770 0.685 -
Aug 7, 2023 0.800 0.800 0.800 0.800 0.712 -
Aug 4, 2023 0.800 0.800 0.800 0.800 0.712 -
Aug 3, 2023 0.810 0.810 0.810 0.810 0.721 -
Aug 2, 2023 0.810 0.810 0.810 0.810 0.721 -
Aug 1, 2023 0.750 0.810 0.750 0.810 0.721 186,000
Jul 31, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 28, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 27, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 26, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 25, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 24, 2023 0.770 0.770 0.770 0.770 0.685 28,000
Jul 21, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 20, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 19, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 18, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 14, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 13, 2023 0.780 0.780 0.780 0.780 0.694 -
Jul 12, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 11, 2023 0.770 0.770 0.770 0.770 0.685 -
Jul 10, 2023 0.780 0.780 0.780 0.780 0.694 -
Jul 7, 2023 0.780 0.780 0.780 0.780 0.694 -
Jul 6, 2023 0.780 0.780 0.780 0.780 0.694 -
Jul 5, 2023 0.750 0.800 0.750 0.800 0.712 82,000
Jul 4, 2023 0.740 0.750 0.700 0.750 0.668 106,000
Jul 3, 2023 0.720 0.740 0.720 0.740 0.659 24,000
Jun 30, 2023 0.690 0.710 0.690 0.710 0.632 60,000
Jun 29, 2023 0.690 0.690 0.690 0.690 0.614 -
Jun 28, 2023 0.690 0.700 0.690 0.690 0.614 32,000
Jun 27, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 26, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 23, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 21, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 20, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 19, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 16, 2023 0.650 0.650 0.650 0.650 0.579 -
Jun 15, 2023 0.630 0.650 0.630 0.650 0.579 28,000
Jun 14, 2023 0.590 0.590 0.590 0.590 0.525 -
Jun 13, 2023 0.590 0.590 0.590 0.590 0.525 -
Jun 12, 2023 0.590 0.590 0.590 0.590 0.525 -
Jun 9, 2023 0.590 0.590 0.590 0.590 0.525 -
Jun 8, 2023 0.580 0.580 0.580 0.580 0.516 -
Jun 7, 2023 0.580 0.580 0.580 0.580 0.516 -
Jun 6, 2023 0.580 0.580 0.580 0.580 0.516 -
Jun 5, 2023 0.580 0.580 0.580 0.580 0.516 -
Jun 2, 2023 0.580 0.580 0.570 0.580 0.516 30,000
Jun 1, 2023 0.600 0.600 0.600 0.600 0.534 -
May 31, 2023 0.680 0.750 0.600 0.600 0.534 80,000
May 30, 2023 0.600 0.600 0.600 0.600 0.534 -
May 29, 2023 0.600 0.600 0.600 0.600 0.534 -
May 25, 2023 0.600 0.600 0.600 0.600 0.534 10,000
May 24, 2023 0.600 0.600 0.600 0.600 0.534 -
May 23, 2023 0.600 0.600 0.600 0.600 0.534 -
May 22, 2023 0.600 0.600 0.600 0.600 0.534 -
May 19, 2023 0.600 0.600 0.600 0.600 0.534 -
May 18, 2023 0.600 0.600 0.600 0.600 0.534 -
May 17, 2023 0.600 0.600 0.600 0.600 0.534 -
May 16, 2023 0.600 0.600 0.600 0.600 0.534 -
May 15, 2023 0.600 0.600 0.600 0.600 0.534 -
May 12, 2023 0.600 0.600 0.600 0.600 0.534 -
May 11, 2023 0.600 0.600 0.600 0.600 0.534 -
May 10, 2023 0.600 0.600 0.600 0.600 0.534 -
May 9, 2023 0.600 0.600 0.600 0.600 0.534 -
May 8, 2023 0.600 0.600 0.600 0.600 0.534 -
May 5, 2023 0.600 0.600 0.600 0.600 0.534 -
May 4, 2023 0.600 0.600 0.600 0.600 0.534 -
May 3, 2023 0.600 0.600 0.600 0.600 0.534 -
May 2, 2023 0.600 0.600 0.600 0.600 0.534 -
Apr 28, 2023 0.600 0.600 0.600 0.600 0.534 -
Apr 27, 2023 0.600 0.600 0.600 0.600 0.534 -
Apr 26, 2023 0.600 0.600 0.600 0.600 0.534 -