AM Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01849  2019-06-26    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 10 10 - - - 0 0.050 - - - - 0 - 0.00%
2026-01-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2025-12-31 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.050 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.050 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.050 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.050 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2024-09-30 5 19 - - - 7,890 0.050 - - 0.048 0.056 155,000 0.0509 -16.67%
2024-08-30 0 22 0.060 0.060 0.062 63,710 0.060 0.060 0.062 0.060 0.075 1,050,000 0.0607 -6.25%
2024-07-31 0 22 0.064 0.060 0.064 551,240 0.064 0.060 0.064 0.045 0.084 9,170,000 0.0601 42.22%
2024-06-28 0 19 0.045 0.041 0.045 377,625 0.045 0.041 0.045 0.044 0.077 6,085,000 0.0621 -38.36%
2024-05-31 0 21 0.073 0.073 0.076 230,610 0.073 0.073 0.076 0.073 0.095 2,815,000 0.0819 -13.10%
2024-04-30 0 20 0.084 0.073 0.084 252,340 0.084 0.073 0.084 0.068 0.092 3,225,000 0.0782 -5.62%
2024-03-28 0 20 0.089 0.080 0.095 276,280 0.089 0.080 0.095 0.073 0.093 3,415,000 0.0809 14.10%
2024-02-29 0 19 0.078 0.074 0.078 262,640 0.078 0.074 0.078 0.071 0.092 3,395,000 0.0774 -3.70%
2024-01-31 0 22 0.081 0.075 0.098 249,340 0.081 0.075 0.098 0.078 0.102 2,825,000 0.0883 -16.49%
2023-12-29 0 19 0.097 0.094 0.110 1,387,465 0.097 0.094 0.110 0.064 0.103 16,450,000 0.0843 2.11%
2023-11-30 0 22 0.095 0.091 0.095 456,610 0.095 0.091 0.095 0.096 0.138 4,295,000 0.1063 -17.39%
2023-10-31 0 20 0.115 0.115 - 52,470 0.115 0.115 - 0.101 0.120 475,000 0.1105 -6.50%
2023-09-29 0 19 0.123 0.119 0.123 133,460 0.123 0.119 0.123 0.115 0.180 1,030,000 0.1296 -18.00%
2023-08-31 0 23 0.150 0.142 - 484,775 0.150 0.142 - 0.125 0.200 3,400,000 0.1426 -31.82%
2023-07-31 0 20 0.220 0.164 0.220 756,420 0.220 0.164 0.220 0.158 0.234 3,685,000 0.2053 -15.38%
2023-06-30 0 21 0.260 0.202 0.260 765,690 0.260 0.202 0.260 0.230 0.340 3,005,000 0.2548 -18.75%
2023-05-31 0 21 0.320 0.310 0.320 2,983,260 0.320 0.310 0.320 0.200 0.380 9,180,000 0.3250 37.93%
2023-04-28 0 17 0.232 - 0.232 70,275 0.232 - 0.232 0.210 0.240 315,000 0.2231 6.42%
2023-03-31 0 23 0.218 0.215 0.218 151,475 0.218 0.215 0.218 0.200 0.690 605,000 0.2504 -7.23%
2023-02-28 0 20 0.235 - 0.235 70,370 0.235 - 0.235 0.221 0.235 310,000 0.2270 4.44%
2023-01-31 0 18 0.225 0.225 0.230 576,075 0.225 0.225 0.230 0.225 0.227 2,560,000 0.2250 0.00%
2022-12-30 0 20 0.225 0.225 - 562,960 0.225 0.225 - 0.224 0.238 2,495,000 0.2256 2.74%
2022-11-30 0 22 0.219 0.200 0.238 200,935 0.219 0.200 0.238 0.181 0.470 900,000 0.2233 -7.98%
2022-10-31 0 20 0.238 0.238 0.250 229,680 0.238 0.238 0.250 0.238 0.280 895,000 0.2566 -11.85%
2022-09-30 0 21 0.270 0.265 0.280 364,050 0.270 0.265 0.280 0.230 0.345 1,280,000 0.2844 -21.74%
2022-08-31 0 23 0.345 0.300 0.345 601,075 0.345 0.300 0.345 0.200 0.420 1,725,000 0.3484 -19.77%
2022-07-29 0 20 0.430 0.365 0.430 1,053,350 0.430 0.365 0.430 0.355 0.455 2,425,000 0.4344 7.50%
2022-06-30 0 21 0.400 0.310 0.455 480,850 0.400 0.310 0.455 0.340 0.415 1,245,000 0.3862 -5.88%
2022-05-31 0 20 0.425 0.425 0.440 1,003,875 0.425 0.425 0.440 0.400 0.480 2,310,000 0.4346 -9.57%
2022-04-29 0 18 0.470 0.405 0.470 696,575 0.470 0.405 0.470 0.405 0.475 1,580,000 0.4409 4.44%
2022-03-31 0 23 0.450 0.420 0.450 621,775 0.450 0.420 0.450 0.390 0.510 1,435,000 0.4333 -10.00%
2022-02-28 0 17 0.500 0.470 0.500 1,068,800 0.500 0.470 0.500 0.465 0.550 2,155,000 0.4960 5.26%
2022-01-31 0 21 0.475 - 0.475 3,208,750 0.475 - 0.475 0.460 0.540 6,460,000 0.4967 -15.18%
2021-12-31 0 22 0.560 0.560 0.570 9,908,900 0.560 0.560 0.570 0.485 0.620 17,095,000 0.5796 -1.75%
2021-11-30 0 22 0.570 0.570 0.580 4,060,300 0.570 0.570 0.580 0.550 0.700 6,770,000 0.5997 -9.52%
2021-10-29 0 18 0.630 0.630 0.650 6,375,200 0.630 0.630 0.650 0.550 0.740 9,875,000 0.6456 6.78%
2021-09-30 0 21 0.590 0.580 0.600 10,204,800 0.590 0.580 0.600 0.560 0.670 16,990,000 0.6006 3.51%
2021-08-31 0 22 0.570 0.570 0.590 7,878,500 0.570 0.570 0.590 0.520 0.660 13,780,000 0.5717 3.64%
2021-07-30 0 21 0.550 0.530 0.560 14,814,400 0.550 0.530 0.560 0.500 0.660 26,930,000 0.5501 1.85%
2021-06-30 0 21 0.540 0.540 0.550 90,634,300 0.540 0.540 0.550 0.500 0.940 121,785,000 0.7442 -12.90%
2021-05-31 0 20 0.620 0.590 0.620 19,239,000 0.620 0.590 0.620 0.550 0.680 31,455,000 0.6116 -8.82%
2021-04-30 0 19 0.680 0.670 0.680 21,755,600 0.680 0.670 0.680 0.530 0.700 34,755,000 0.6260 -1.45%
2021-03-31 0 23 0.690 0.660 0.690 4,598,600 0.690 0.660 0.690 0.580 0.700 7,100,000 0.6477 -2.82%
2021-02-26 0 18 0.710 0.690 0.710 10,636,600 0.710 0.690 0.710 0.475 0.740 17,890,000 0.5946 1.43%
2021-01-29 0 20 0.700 0.650 0.700 4,583,600 0.700 0.650 0.700 0.680 0.760 6,255,000 0.7328 0.00%
2020-12-31 0 22 0.700 0.700 0.740 16,782,650 0.700 0.700 0.740 0.600 0.920 23,980,000 0.6999 11.11%
2020-11-30 0 21 0.630 0.620 0.630 6,592,500 0.630 0.620 0.630 0.580 0.680 10,245,000 0.6435 -3.08%
2020-10-30 0 18 0.650 0.610 0.650 11,503,325 0.650 0.610 0.650 0.455 0.730 17,865,000 0.6439 -9.72%
2020-09-30 0 22 0.720 0.700 0.720 17,841,600 0.720 0.700 0.720 0.620 0.730 25,705,000 0.6941 1.41%
2020-08-31 0 21 0.710 0.710 0.720 32,563,800 0.710 0.710 0.720 0.580 0.780 45,925,000 0.7091 22.41%
2020-07-31 0 22 0.580 0.570 0.620 18,950,470 0.580 0.570 0.620 0.450 0.700 31,379,000 0.6039 27.47%
2020-06-30 0 21 0.455 0.440 0.460 5,629,000 0.455 0.440 0.460 0.405 0.495 12,410,000 0.4536 -2.15%
2020-05-29 0 20 0.465 0.460 0.480 8,038,075 0.465 0.460 0.480 0.370 0.500 18,495,000 0.4346 14.81%
2020-04-29 0 19 0.405 0.400 0.405 13,015,815 0.405 0.400 0.405 0.171 0.460 38,850,000 0.3350 136.84%
2020-03-31 0 22 0.171 0.164 0.171 2,363,515 0.171 0.164 0.171 0.126 0.185 14,520,000 0.1628 -9.04%
2020-02-28 0 20 0.188 0.186 0.188 1,744,680 0.188 0.186 0.188 0.185 0.239 8,310,000 0.2099 -13.76%
2020-01-31 0 20 0.218 0.215 0.222 1,192,345 0.218 0.215 0.222 0.213 0.275 5,185,000 0.2300 -8.40%
2019-12-31 0 20 0.238 0.224 0.238 1,650,490 0.238 0.224 0.238 0.225 0.290 6,840,000 0.2413 -16.49%
2019-11-29 0 21 0.285 0.270 0.285 2,508,950 0.285 0.270 0.285 0.237 0.295 9,275,000 0.2705 9.62%
2019-10-31 0 21 0.260 0.260 0.270 4,499,375 0.260 0.260 0.270 0.260 0.370 14,620,000 0.3078 -23.53%
2019-09-30 0 21 0.340 0.340 0.345 5,151,400 0.340 0.340 0.345 0.320 0.380 14,705,000 0.3503 4.62%
2019-08-30 0 22 0.325 0.325 0.335 19,250,675 0.325 0.325 0.335 0.310 0.405 54,065,000 0.3561 0.00%
2019-07-31 0 22 0.325 0.325 0.330 26,872,000 0.325 0.325 0.330 0.310 0.400 76,415,000 0.3517 -8.45%
2019-06-28 0 3 0.355 0.350 0.355 73,205,025 0.355 0.350 0.355 0.355 0.580 151,560,000 0.4830

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top