Adtiger Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.930	0.930	0.930	0.930	0.930	0
2022-02-28	0.940	0.940	0.940	0.940	0.940	0
2022-02-25	0.950	0.950	0.950	0.950	0.950	2,500
2022-02-24	0.910	0.910	0.910	0.910	0.910	0
2022-02-23	0.900	0.960	0.900	0.950	0.950	20,000
2022-02-22	0.900	0.900	0.900	0.900	0.900	20,000
2022-02-21	0.920	0.920	0.900	0.900	0.900	12,500
2022-02-18	0.900	0.900	0.900	0.900	0.900	0
2022-02-17	0.900	0.900	0.900	0.900	0.900	0
2022-02-16	0.920	0.920	0.920	0.920	0.920	0
2022-02-15	0.920	0.920	0.920	0.920	0.920	0
2022-02-14	0.920	0.920	0.920	0.920	0.920	0
2022-02-11	0.900	0.920	0.900	0.920	0.920	12,500
2022-02-10	0.900	0.900	0.900	0.900	0.900	15,000
2022-02-09	0.900	0.930	0.890	0.930	0.930	57,500
2022-02-08	0.930	0.930	0.910	0.910	0.910	57,500
2022-02-07	0.960	0.960	0.960	0.960	0.960	2,500
2022-02-04	0.980	0.980	0.980	0.980	0.980	5,000
2022-01-31	0.960	0.960	0.960	0.960	0.960	0
2022-01-28	0.940	0.940	0.940	0.940	0.940	0
2022-01-27	0.940	0.940	0.940	0.940	0.940	0
2022-01-26	0.940	0.940	0.940	0.940	0.940	0
2022-01-25	0.920	0.940	0.920	0.940	0.940	12,500
2022-01-24	0.940	0.940	0.940	0.940	0.940	57,500
2022-01-21	0.930	0.950	0.930	0.930	0.930	95,000
2022-01-20	0.950	0.960	0.950	0.950	0.950	137,500
2022-01-19	0.930	0.930	0.930	0.930	0.930	0
2022-01-18	0.950	0.950	0.950	0.950	0.950	0
2022-01-17	0.990	0.990	0.930	0.930	0.930	117,500
2022-01-14	0.980	0.980	0.980	0.980	0.980	97,500
2022-01-13	0.970	0.970	0.920	0.930	0.930	265,000
2022-01-12	0.950	0.980	0.940	0.970	0.970	520,000
2022-01-11	0.870	0.950	0.870	0.920	0.920	195,000
2022-01-10	0.830	0.830	0.830	0.830	0.830	180,000
2022-01-07	0.840	0.840	0.830	0.830	0.830	30,000
2022-01-06	0.830	0.880	0.830	0.880	0.880	35,000
2022-01-05	0.850	0.850	0.850	0.850	0.850	0
2022-01-04	0.860	0.860	0.850	0.850	0.850	85,000
2022-01-03	0.890	0.890	0.890	0.890	0.890	0
2021-12-31	0.900	0.900	0.900	0.900	0.900	202,500
2021-12-30	0.940	0.940	0.810	0.900	0.900	72,500
2021-12-29	0.950	0.970	0.950	0.970	0.970	200,000
2021-12-28	0.970	0.970	0.950	0.970	0.970	442,500
2021-12-24	0.990	1.000	0.970	0.970	0.970	145,000
2021-12-23	0.950	0.990	0.950	0.990	0.990	127,500
2021-12-22	0.950	0.970	0.920	0.970	0.970	465,000
2021-12-21	0.900	0.950	0.900	0.950	0.950	175,000
2021-12-20	0.960	0.970	0.900	0.900	0.900	257,500
2021-12-17	0.900	0.900	0.850	0.870	0.870	110,500
2021-12-16	0.790	0.990	0.790	0.900	0.900	665,000
2021-12-15	0.720	0.800	0.720	0.790	0.790	197,500
2021-12-14	0.720	0.730	0.720	0.730	0.730	52,500
2021-12-13	0.710	0.720	0.710	0.720	0.720	55,000
2021-12-10	0.710	0.720	0.670	0.710	0.710	207,500
2021-12-09	0.640	0.710	0.640	0.710	0.710	165,000
2021-12-08	0.670	0.690	0.660	0.660	0.660	182,500
2021-12-07	0.680	0.680	0.680	0.680	0.680	100,000
2021-12-06	0.670	0.670	0.670	0.670	0.670	0
2021-12-03	0.670	0.670	0.670	0.670	0.670	0
2021-12-02	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 20 of 21 · 1,230 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.