HKEX · 0077 · stock
AMS Public Transport Holdings Limited (0077) stock price history
Every HKEX trading session of AMS Public Transport Holdings Limited from Apr 15, 2004 to Sep 28, 2026: 5,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0077 adjusted close, 2004 to 2026
- HK$0.7672
- All time high, 2017
- HK$0.6208
- 52 week high, HK$0.3636 low
- 5,547
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
0077 key facts
- AMS Public Transport Holdings Limited (0077) closed at HK$0.5000 on Sep 28, 2026 on HKEX.
- 0077's all time high close is HK$0.7672, set on Jun 29, 2017; its all time low close is HK$0.1506 on Apr 26, 2004.
- 0077's 52 week range is HK$0.3636 to HK$0.6208.
- 0077 returned +35.9% over the year to Sep 28, 2026 and +18.6% over five years.
- Over ten years 0077 returned -24%, -2.7% a year compounded.
- 0077's deepest drawdown was -59.1% from Jun 29, 2017 to Jun 9, 2025.
- DataCedar holds 5,547 daily sessions of 0077 history from Apr 15, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
0077 price chart, 2004 to 2026
0077 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +26.7% |
| 6 months | +29.6% |
| Year to date | +22.6% |
| 1 year | +35.9% |
| 3 years | -6.4% |
| 5 years | +18.6% |
| 10 years | -23.7% |
| Since Apr 15, 2004 | +161.9% |
| Compound annual growth, 22.5 years | +4.4% |
0077 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.7672 on Jun 29, 2017
- All time low close
- HK$0.1506 on Apr 26, 2004
- 52 week high
- HK$0.6208 on Aug 10, 2026
- 52 week low
- HK$0.3636 on Sep 30, 2025
- Deepest drawdown
- -59.1% from Jun 29, 2017 to Jun 9, 2025, not yet recovered
- Best single session
- +51.5% on Jan 15, 2014
- Worst single session
- -31.0% on Sep 23, 2008
- Volatility, 1 year annualised
- 37.2%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 2004
- 2.6×
- Best calendar year
- 2009, +41%
- Worst calendar year
- 2024, -33%
0077 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 15, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.4079 | HK$0.6208 | HK$0.3636 | HK$0.5000 | +22.6% | 9.5M | 182 |
| 2025 | HK$0.3991 | HK$0.4316 | HK$0.3095 | HK$0.4079 | +4.4% | 29.9M | 246 |
| 2024 | HK$0.5803 | HK$0.5803 | HK$0.3828 | HK$0.3909 | -32.6% | 5.9M | 246 |
| 2023 | HK$0.4214 | HK$0.6872 | HK$0.3874 | HK$0.5803 | +37.7% | 2.9M | 243 |
| 2022 | HK$0.4801 | HK$0.4866 | HK$0.3568 | HK$0.4214 | -12.2% | 3M | 246 |
| 2021 | HK$0.3543 | HK$0.4866 | HK$0.3130 | HK$0.4801 | +35.5% | 5.7M | 247 |
| 2020 | HK$0.5084 | HK$0.5084 | HK$0.3425 | HK$0.3543 | -31.1% | 4.9M | 248 |
| 2019 | HK$0.4872 | HK$0.5598 | HK$0.4406 | HK$0.5141 | +5.5% | 7.5M | 246 |
| 2018 | HK$0.6489 | HK$0.6787 | HK$0.4665 | HK$0.4872 | -24.9% | 6.1M | 246 |
| 2017 | HK$0.6649 | HK$0.7827 | HK$0.6417 | HK$0.6489 | -2.4% | 17M | 247 |
| 2016 | HK$0.5628 | HK$0.7207 | HK$0.5152 | HK$0.6649 | +18.1% | 12.3M | 247 |
| 2015 | HK$0.4612 | HK$0.7395 | HK$0.4279 | HK$0.5628 | +23.1% | 49.9M | 247 |
| 2014 | HK$0.4528 | HK$0.6997 | HK$0.4116 | HK$0.4570 | +0.9% | 39.8M | 247 |
| 2013 | HK$0.6114 | HK$0.6469 | HK$0.4445 | HK$0.4528 | -25.9% | 12.2M | 245 |
| 2012 | HK$0.5850 | HK$0.7100 | HK$0.5664 | HK$0.6114 | +4.5% | 15.1M | 246 |
| 2011 | HK$0.4604 | HK$0.6464 | HK$0.4544 | HK$0.5850 | +28.7% | 33.6M | 246 |
| 2010 | HK$0.3578 | HK$0.5142 | HK$0.3578 | HK$0.4544 | +22.2% | 40M | 249 |
| 2009 | HK$0.2663 | HK$0.4110 | HK$0.2637 | HK$0.3718 | +41.0% | 53.6M | 249 |
| 2008 | HK$0.3843 | HK$0.4007 | HK$0.2068 | HK$0.2637 | -26.8% | 12.4M | 247 |
| 2007 | HK$0.3308 | HK$0.4403 | HK$0.3084 | HK$0.3602 | +8.2% | 23.7M | 246 |
| 2006 | HK$0.2925 | HK$0.3502 | HK$0.2925 | HK$0.3330 | +13.8% | 8.2M | 247 |
| 2005 | HK$0.2782 | HK$0.3440 | HK$0.2648 | HK$0.2925 | +5.9% | 18.2M | 247 |
| 2004 | HK$0.1804 | HK$0.3319 | HK$0.1366 | HK$0.2763 | n/a | 52.8M | 187 |
0077 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.5000 | +1.6% |
| August 2026 | HK$0.4922 | +11.0% |
| July 2026 | HK$0.4434 | +12.4% |
| June 2026 | HK$0.3946 | +3.5% |
| May 2026 | HK$0.3813 | +2.4% |
| April 2026 | HK$0.3725 | 0.0% |
| March 2026 | HK$0.3725 | 0.0% |
| February 2026 | HK$0.3725 | -6.7% |
| January 2026 | HK$0.3991 | -2.2% |
| December 2025 | HK$0.4079 | 0.0% |
| November 2025 | HK$0.4079 | +5.7% |
| October 2025 | HK$0.3858 | +6.1% |
About the 0077 data
Daily bars. 5,547 sessions from Apr 15, 2004 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 15, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0077/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
0077 share price history
