HKEX · 8545 · stock
Amuse Group Holding Limited (8545) stock price history
Every HKEX trading session of Amuse Group Holding Limited from May 31, 2018 to Nov 13, 2026: 2,030 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
8545 adjusted close, 2018 to 2026
- HK$1.14
- All time high, 2018
- HK$0.0440
- 52 week high, HK$0.0280 low
- 2,030
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
8545 key facts
- Amuse Group Holding Limited (8545) closed at HK$0.0350 on Nov 13, 2026 on HKEX.
- 8545's all time high close is HK$1.14, set on Jul 12, 2018; its all time low close is HK$0.0230 on Nov 1, 2022.
- 8545's 52 week range is HK$0.0280 to HK$0.0440.
- 8545 returned -10.3% over the year to Nov 13, 2026 and -74.1% over five years.
- Since May 31, 2018 8545 returned -91%, -25.0% a year compounded.
- 8545's deepest drawdown was -98.0% from Sep 4, 2018 to Nov 1, 2022.
- DataCedar holds 2,030 daily sessions of 8545 history from May 31, 2018 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
8545 price chart, 2018 to 2026
8545 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -7.9% |
| 6 months | -12.5% |
| Year to date | -10.3% |
| 1 year | -10.3% |
| 3 years | +34.6% |
| 5 years | -74.1% |
| 10 years | n/a |
| Since May 31, 2018 | -91.3% |
| Compound annual growth, 8.5 years | -25.0% |
8545 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$1.14 on Jul 12, 2018
- All time low close
- HK$0.0230 on Nov 1, 2022
- 52 week high
- HK$0.0440 on Jun 5, 2026
- 52 week low
- HK$0.0280 on Nov 5, 2026
- Deepest drawdown
- -98.0% from Sep 4, 2018 to Nov 1, 2022, not yet recovered
- Best single session
- +72.4% on Jul 20, 2018
- Worst single session
- -47.8% on Jul 16, 2018
- Volatility, 1 year annualised
- 52.1%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2020, +172%
- Worst calendar year
- 2019, -75%
8545 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. 2018 starts on May 31, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0380 | HK$0.0440 | HK$0.0280 | HK$0.0350 | -10.3% | 101.6M | 192 |
| 2025 | HK$0.0260 | HK$0.0550 | HK$0.0240 | HK$0.0390 | +50.0% | 486.2M | 240 |
| 2024 | HK$0.0300 | HK$0.0370 | HK$0.0200 | HK$0.0260 | -7.1% | 279M | 242 |
| 2023 | HK$0.0260 | HK$0.0360 | HK$0.0200 | HK$0.0280 | +7.7% | 843.2M | 242 |
| 2022 | HK$0.0890 | HK$0.0890 | HK$0.0210 | HK$0.0260 | -69.8% | 1.2B | 240 |
| 2021 | HK$0.2500 | HK$0.2550 | HK$0.0740 | HK$0.0860 | -65.6% | 2B | 241 |
| 2020 | HK$0.0920 | HK$0.4250 | HK$0.0660 | HK$0.2500 | +171.7% | 924.9M | 244 |
| 2019 | HK$0.3750 | HK$0.3800 | HK$0.0730 | HK$0.0920 | -75.1% | 862.2M | 244 |
| 2018 | HK$0.3900 | HK$1.23 | HK$0.1500 | HK$0.3700 | n/a | 1.6B | 145 |
8545 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0350 | +6.1% |
| October 2026 | HK$0.0330 | -8.3% |
| September 2026 | HK$0.0360 | 0.0% |
| August 2026 | HK$0.0360 | -10.0% |
| July 2026 | HK$0.0400 | +5.3% |
| June 2026 | HK$0.0380 | +2.7% |
| May 2026 | HK$0.0370 | +5.7% |
| April 2026 | HK$0.0350 | 0.0% |
| March 2026 | HK$0.0350 | -5.4% |
| February 2026 | HK$0.0370 | 0.0% |
| January 2026 | HK$0.0370 | -5.1% |
| December 2025 | HK$0.0390 | +5.4% |
About the 8545 data
Daily bars. 2,030 sessions from May 31, 2018 to Nov 13, 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 24, 2026 forward, most recent session Oct 22, 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 May 31, 2018, 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/hkex%3A8545/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 8535 Vistar Holdings Limited
- 8536 TL Natural Gas Holdings Limited
- 8537 Chong Fai Jewellery Group Holdings Company Limited
- 8540 Victory Securities (Holdings) Company Limited
- 8547 Pacific Legend Group Limited
- 8549 Golden Leaf International Group Limited
- 8601 Boltek Holdings Limited
- 8606 Kinetix Systems Holdings Limited
Common questions
8545 share price history
