Adtiger Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.530	0.560	0.495	0.510	0.510	3,937,500
2022-08-23	0.480	0.570	0.480	0.540	0.540	12,412,500
2022-08-22	0.455	0.530	0.440	0.510	0.510	10,215,000
2022-08-19	0.530	0.530	0.445	0.465	0.465	8,345,000
2022-08-18	0.550	0.550	0.490	0.510	0.510	6,562,500
2022-08-17	0.580	0.700	0.510	0.550	0.550	33,805,000
2022-08-16	0.590	0.590	0.590	0.590	0.590	0
2022-08-15	2.190	2.450	1.960	1.960	1.960	73,337,500
2022-08-12	2.190	2.200	1.960	2.200	2.200	5,427,500
2022-08-11	2.160	2.200	2.080	2.190	2.190	2,132,500
2022-08-10	2.150	2.200	2.130	2.200	2.200	437,500
2022-08-09	2.180	2.300	2.150	2.180	2.180	5,430,000
2022-08-08	2.100	2.500	2.100	2.230	2.230	13,150,500
2022-08-05	2.180	2.230	2.100	2.100	2.100	597,500
2022-08-04	2.400	2.410	2.200	2.200	2.200	2,847,500
2022-08-03	2.020	2.350	2.020	2.340	2.340	6,320,000
2022-08-02	2.300	2.320	2.060	2.080	2.080	3,020,000
2022-08-01	2.280	2.520	2.280	2.340	2.340	3,569,700
2022-07-29	2.130	2.290	2.110	2.280	2.280	1,082,500
2022-07-28	1.860	2.190	1.840	2.100	2.100	8,102,500
2022-07-27	1.910	1.940	1.840	1.880	1.880	1,892,500
2022-07-26	1.650	1.930	1.650	1.900	1.900	10,415,000
2022-07-25	1.510	1.720	1.510	1.700	1.700	972,500
2022-07-22	1.580	1.630	1.550	1.550	1.550	2,852,500
2022-07-21	1.630	1.680	1.520	1.610	1.610	1,777,500
2022-07-20	1.500	1.680	1.480	1.680	1.680	6,457,500
2022-07-19	1.590	1.590	1.450	1.500	1.500	1,112,188
2022-07-18	1.740	1.760	1.550	1.600	1.600	5,922,500
2022-07-15	1.810	1.840	1.760	1.780	1.780	3,022,500
2022-07-14	1.860	1.860	1.690	1.790	1.790	7,877,500
2022-07-13	1.610	1.840	1.610	1.840	1.840	4,127,500
2022-07-12	1.510	1.620	1.510	1.600	1.600	4,672,500
2022-07-11	1.590	1.600	1.520	1.550	1.550	3,732,500
2022-07-08	1.450	1.790	1.410	1.650	1.650	9,629,500
2022-07-07	1.270	1.510	1.270	1.510	1.510	5,985,500
2022-07-06	1.170	1.310	1.150	1.300	1.300	5,447,500
2022-07-05	1.070	1.150	1.070	1.150	1.150	6,565,000
2022-07-04	1.090	1.090	1.050	1.060	1.060	2,497,500
2022-06-30	1.050	1.100	1.050	1.100	1.100	380,000
2022-06-29	1.030	1.060	1.030	1.030	1.030	2,027,500
2022-06-28	1.030	1.070	1.030	1.060	1.060	482,500
2022-06-27	1.040	1.070	1.020	1.060	1.060	5,835,000
2022-06-24	1.050	1.070	1.050	1.060	1.060	480,000
2022-06-23	1.060	1.070	1.040	1.060	1.060	4,857,500
2022-06-22	1.060	1.070	1.040	1.050	1.050	1,992,500
2022-06-21	1.020	1.060	1.010	1.050	1.050	3,605,000
2022-06-20	1.000	1.100	0.900	1.010	1.010	790,000
2022-06-17	0.800	0.960	0.800	0.960	0.960	5,405,000
2022-06-16	0.690	0.780	0.630	0.780	0.780	3,657,500
2022-06-15	0.700	0.700	0.700	0.700	0.700	10,520,000
2022-06-14	0.710	0.710	0.710	0.710	0.710	0
2022-06-13	0.710	0.710	0.710	0.710	0.710	20,000
2022-06-10	0.710	0.710	0.710	0.710	0.710	0
2022-06-09	0.680	0.710	0.680	0.710	0.710	42,500
2022-06-08	0.670	0.670	0.670	0.670	0.670	0
2022-06-07	0.670	0.670	0.670	0.670	0.670	0
2022-06-06	0.670	0.670	0.670	0.670	0.670	0
2022-06-02	0.670	0.670	0.670	0.670	0.670	0
2022-06-01	0.670	0.670	0.670	0.670	0.670	0
2022-05-31	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 18 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.