Adtiger Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.375	0.375	0.320	0.345	0.345	437,500
2022-11-17	0.350	0.365	0.325	0.350	0.350	357,500
2022-11-16	0.420	0.435	0.330	0.365	0.365	4,737,500
2022-11-15	0.285	0.390	0.285	0.390	0.390	6,035,000
2022-11-14	0.260	0.280	0.244	0.270	0.270	4,527,500
2022-11-11	0.260	0.260	0.245	0.249	0.249	120,000
2022-11-10	0.250	0.250	0.225	0.248	0.248	585,000
2022-11-09	0.248	0.265	0.241	0.243	0.243	240,000
2022-11-08	0.275	0.275	0.239	0.250	0.250	25,000
2022-11-07	0.245	0.290	0.240	0.255	0.255	1,315,000
2022-11-04	0.239	0.250	0.233	0.247	0.247	305,000
2022-11-03	0.236	0.236	0.236	0.236	0.236	0
2022-11-02	0.235	0.235	0.221	0.235	0.235	127,500
2022-11-01	0.247	0.247	0.236	0.240	0.240	67,500
2022-10-31	0.230	0.240	0.220	0.240	0.240	387,500
2022-10-28	0.240	0.240	0.240	0.240	0.240	0
2022-10-27	0.240	0.240	0.233	0.240	0.240	97,500
2022-10-26	0.249	0.249	0.238	0.245	0.245	177,500
2022-10-25	0.250	0.250	0.236	0.244	0.244	330,000
2022-10-24	0.245	0.245	0.245	0.245	0.245	0
2022-10-21	0.250	0.255	0.250	0.255	0.255	717,500
2022-10-20	0.270	0.275	0.247	0.260	0.260	1,100,000
2022-10-19	0.265	0.280	0.265	0.280	0.280	105,000
2022-10-18	0.290	0.290	0.270	0.280	0.280	177,500
2022-10-17	0.275	0.290	0.275	0.290	0.290	77,500
2022-10-14	0.290	0.300	0.290	0.300	0.300	140,000
2022-10-13	0.290	0.290	0.290	0.290	0.290	0
2022-10-12	0.310	0.310	0.270	0.290	0.290	367,500
2022-10-11	0.290	0.300	0.290	0.295	0.295	27,500
2022-10-10	0.325	0.325	0.290	0.310	0.310	132,500
2022-10-07	0.315	0.330	0.300	0.310	0.310	375,000
2022-10-06	0.295	0.315	0.295	0.310	0.310	405,000
2022-10-05	0.315	0.315	0.295	0.315	0.315	172,500
2022-10-03	0.310	0.310	0.310	0.310	0.310	20,000
2022-09-30	0.300	0.330	0.290	0.310	0.310	217,500
2022-09-29	0.330	0.340	0.290	0.300	0.300	377,500
2022-09-28	0.305	0.315	0.290	0.300	0.300	580,000
2022-09-27	0.320	0.320	0.320	0.320	0.320	0
2022-09-26	0.335	0.335	0.300	0.320	0.320	232,500
2022-09-23	0.345	0.345	0.320	0.325	0.325	510,000
2022-09-22	0.330	0.330	0.310	0.320	0.320	892,500
2022-09-21	0.390	0.390	0.335	0.340	0.340	1,952,500
2022-09-20	0.390	0.390	0.355	0.375	0.375	2,147,500
2022-09-19	0.435	0.435	0.385	0.385	0.385	1,720,000
2022-09-16	0.430	0.445	0.420	0.420	0.420	2,890,000
2022-09-15	0.455	0.460	0.435	0.445	0.445	717,500
2022-09-14	0.445	0.450	0.435	0.450	0.450	2,457,500
2022-09-13	0.465	0.470	0.435	0.450	0.450	972,500
2022-09-09	0.460	0.475	0.440	0.465	0.465	1,795,000
2022-09-08	0.475	0.485	0.465	0.475	0.475	2,620,000
2022-09-07	0.490	0.500	0.460	0.475	0.475	1,750,000
2022-09-06	0.500	0.520	0.480	0.490	0.490	2,052,500
2022-09-05	0.490	0.500	0.460	0.490	0.490	3,470,000
2022-09-02	0.460	0.510	0.455	0.480	0.480	10,180,000
2022-09-01	0.445	0.460	0.435	0.460	0.460	2,600,000
2022-08-31	0.430	0.465	0.420	0.445	0.445	3,670,000
2022-08-30	0.450	0.465	0.430	0.450	0.450	3,625,000
2022-08-29	0.450	0.480	0.445	0.460	0.460	2,037,500
2022-08-26	0.530	0.530	0.465	0.475	0.475	8,702,500
2022-08-25	0.510	0.550	0.495	0.510	0.510	4,887,500

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.