Amber International Holding Limited - American Depositary Shares (AMBR)

Historical Prices For Amber International Holding Limited - American Depositary Shares (AMBR)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	7.20	7.54	7.11	7.26	86,743	7.26
7/24/2025	7.50	7.77	7.05	7.43	177,367	7.43
7/23/2025	7.45	7.74	7.18	7.64	77,259	7.64
7/22/2025	7.66	7.89	7.28	7.36	97,370	7.36
7/21/2025	7.73	8.22	7.46	7.66	321,691	7.66
7/18/2025	8.63	8.70	7.03	7.28	373,446	7.28
7/17/2025	8.92	9.17	8.25	8.49	278,515	8.49
7/16/2025	9.04	9.29	8.86	8.98	94,578	8.98
7/15/2025	8.84	9.45	8.73	9.21	399,293	9.21
7/14/2025	8.50	9.30	8.50	8.86	244,898	8.86
7/11/2025	9.20	9.40	8.50	8.58	168,337	8.58
7/10/2025	9.61	9.67	8.70	8.77	449,340	8.77
7/09/2025	8.91	9.17	8.82	8.82	74,404	8.82
7/08/2025	9.80	10.00	8.96	9.02	144,436	9.02
7/07/2025	9.30	9.93	9.17	9.60	393,558	9.60
7/03/2025	10.20	10.20	8.40	8.60	296,997	8.60
7/02/2025	9.70	9.89	9.38	9.22	196,773	9.22
7/01/2025	10.57	11.07	9.50	9.51	198,463	9.51
6/30/2025	11.47	12.00	10.66	11.03	315,617	11.03
6/27/2025	10.99	11.46	10.61	11.29	117,405	11.29
6/26/2025	10.80	11.16	10.54	10.95	66,378	10.95
6/25/2025	10.95	11.15	10.80	10.84	112,488	10.84
6/24/2025	11.80	11.80	11.00	11.00	173,434	11.00
6/23/2025	11.63	12.30	11.29	11.69	156,203	11.69
6/20/2025	11.65	12.35	11.00	11.84	247,306	11.84
6/18/2025	11.64	12.26	11.50	11.97	170,292	11.97
6/17/2025	12.40	12.66	11.54	11.73	228,712	11.73
6/16/2025	11.99	12.84	11.81	12.47	659,935	12.47
6/13/2025	11.17	11.88	11.17	11.79	160,856	11.79
6/12/2025	10.50	11.37	10.50	11.37	182,346	11.37
6/11/2025	10.48	11.00	10.25	10.72	162,259	10.72
6/10/2025	10.68	10.68	9.95	10.28	174,109	10.28
6/09/2025	10.07	10.50	9.67	10.49	117,042	10.49
6/06/2025	10.38	10.38	9.50	9.73	76,151	9.73
6/05/2025	10.55	11.28	9.23	9.75	235,445	9.75
6/04/2025	9.80	10.47	9.60	10.40	138,391	10.40
6/03/2025	9.30	9.79	9.30	9.77	102,167	9.77
6/02/2025	9.30	9.88	9.20	9.21	11,103	9.21
5/30/2025	9.42	9.98	9.20	9.30	69,564	9.30
5/29/2025	8.64	10.29	8.64	9.52	188,725	9.52
5/28/2025	9.68	9.93	8.19	8.20	250,936	8.20
5/27/2025	9.91	10.70	9.50	9.88	215,802	9.88
5/23/2025	9.09	10.09	9.09	9.81	249,567	9.81
5/22/2025	9.63	10.20	9.30	9.48	232,206	9.48
5/21/2025	9.99	10.34	9.51	9.95	202,364	9.95
5/20/2025	10.52	10.73	9.50	9.71	222,402	9.71
5/19/2025	10.53	10.89	9.94	10.59	205,136	10.59
5/16/2025	10.81	10.98	10.43	10.53	109,383	10.53
5/15/2025	11.59	11.59	10.35	10.91	105,642	10.91
5/14/2025	10.99	11.55	10.48	11.33	128,564	11.33
5/13/2025	10.19	10.98	9.60	10.91	207,490	10.91
5/12/2025	9.88	10.32	9.79	9.93	263,126	9.93
5/09/2025	9.91	10.00	9.75	9.80	27,657	9.80
5/08/2025	9.88	9.98	9.51	9.90	17,902	9.90
5/07/2025	9.70	9.97	9.16	9.78	395,168	9.78
5/06/2025	10.00	10.05	9.85	10.00	20,677	10.00
5/05/2025	10.13	10.13	9.50	10.07	12,796	10.07
5/02/2025	9.88	10.20	9.85	10.09	20,693	10.09
5/01/2025	9.95	10.00	9.59	9.99	27,322	9.99
4/30/2025	9.84	10.04	9.70	9.72	32,666	9.72
4/29/2025	10.20	10.20	9.70	10.03	27,388	10.03
4/28/2025	10.15	10.58	9.55	10.29	57,340	10.29