Adtiger Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.680	0.680	0.680	0.680	0.680	105,000
2022-05-27	0.680	0.680	0.680	0.680	0.680	0
2022-05-26	0.680	0.680	0.680	0.680	0.680	120,000
2022-05-25	0.680	0.680	0.680	0.680	0.680	0
2022-05-24	0.670	0.680	0.670	0.680	0.680	260,000
2022-05-23	0.650	0.650	0.650	0.650	0.650	0
2022-05-20	0.650	0.650	0.630	0.650	0.650	102,500
2022-05-19	0.650	0.650	0.650	0.650	0.650	0
2022-05-18	0.630	0.650	0.630	0.650	0.650	130,000
2022-05-17	0.630	0.630	0.630	0.630	0.630	0
2022-05-16	0.630	0.630	0.630	0.630	0.630	145,000
2022-05-13	0.630	0.630	0.630	0.630	0.630	0
2022-05-12	0.630	0.630	0.630	0.630	0.630	112,500
2022-05-11	0.600	0.640	0.600	0.640	0.640	132,500
2022-05-10	0.610	0.610	0.610	0.610	0.610	0
2022-05-06	0.610	0.610	0.610	0.610	0.610	102,500
2022-05-05	0.630	0.630	0.630	0.630	0.630	110,000
2022-05-04	0.630	0.630	0.630	0.630	0.630	0
2022-05-03	0.630	0.630	0.630	0.630	0.630	0
2022-04-29	0.620	0.630	0.610	0.630	0.630	230,000
2022-04-28	0.700	0.700	0.660	0.660	0.660	92,500
2022-04-27	0.700	0.700	0.700	0.700	0.700	200,000
2022-04-26	0.700	0.700	0.700	0.700	0.700	0
2022-04-25	0.710	0.710	0.710	0.710	0.710	0
2022-04-22	0.720	0.720	0.720	0.720	0.720	0
2022-04-21	0.730	0.780	0.700	0.700	0.700	12,815,000
2022-04-20	0.720	0.780	0.720	0.780	0.780	112,500
2022-04-19	0.720	0.720	0.720	0.720	0.720	107,500
2022-04-14	0.730	0.730	0.730	0.730	0.730	0
2022-04-13	0.730	0.750	0.730	0.740	0.740	112,500
2022-04-12	0.780	0.780	0.780	0.780	0.780	0
2022-04-11	0.780	0.780	0.780	0.780	0.780	12,500
2022-04-08	0.810	0.810	0.810	0.810	0.810	105,000
2022-04-07	0.820	0.820	0.820	0.820	0.820	0
2022-04-06	0.820	0.820	0.820	0.820	0.820	2,500
2022-04-04	0.720	0.730	0.720	0.730	0.730	10,000
2022-04-01	0.740	0.740	0.740	0.740	0.740	0
2022-03-31	0.770	0.770	0.740	0.740	0.740	112,500
2022-03-30	0.810	0.810	0.780	0.780	0.780	177,500
2022-03-29	0.810	0.810	0.810	0.810	0.810	0
2022-03-28	0.820	0.820	0.820	0.820	0.820	0
2022-03-25	0.840	0.840	0.830	0.830	0.830	32,500
2022-03-24	0.880	0.880	0.840	0.840	0.840	160,000
2022-03-23	0.820	0.850	0.820	0.850	0.850	147,500
2022-03-22	0.800	0.820	0.800	0.820	0.820	160,000
2022-03-21	0.750	0.750	0.750	0.750	0.750	0
2022-03-18	0.730	0.730	0.730	0.730	0.730	105,000
2022-03-17	0.680	0.730	0.680	0.730	0.730	202,500
2022-03-16	0.650	0.650	0.650	0.650	0.650	7,500
2022-03-15	0.640	0.640	0.620	0.620	0.620	205,000
2022-03-14	0.840	0.840	0.720	0.720	0.720	25,000
2022-03-11	0.740	0.770	0.720	0.770	0.770	35,000
2022-03-10	0.800	0.800	0.770	0.790	0.790	65,000
2022-03-09	0.840	0.840	0.840	0.840	0.840	0
2022-03-08	0.850	0.850	0.790	0.840	0.840	75,000
2022-03-07	0.870	0.870	0.870	0.870	0.870	0
2022-03-04	0.840	0.880	0.840	0.870	0.870	57,500
2022-03-03	0.930	0.930	0.930	0.930	0.930	0
2022-03-02	0.930	0.930	0.930	0.930	0.930	0
2022-03-01	0.930	0.930	0.930	0.930	0.930	0

← NewerPage 19 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.