AGTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.275	0.285	0.275	0.285	0.285	184,000
2022-08-22	0.275	0.285	0.275	0.285	0.285	472,000
2022-08-19	0.285	0.285	0.270	0.285	0.285	1,844,000
2022-08-18	0.285	0.285	0.285	0.285	0.285	0
2022-08-17	0.280	0.285	0.270	0.285	0.285	1,701,090
2022-08-16	0.270	0.280	0.265	0.280	0.280	2,308,000
2022-08-15	0.275	0.280	0.275	0.280	0.280	44,000
2022-08-12	0.290	0.290	0.260	0.275	0.275	13,408,000
2022-08-11	0.280	0.290	0.270	0.290	0.290	4,532,000
2022-08-10	0.285	0.295	0.275	0.295	0.295	1,728,000
2022-08-09	0.300	0.300	0.280	0.295	0.295	472,000
2022-08-08	0.295	0.300	0.290	0.300	0.300	244,000
2022-08-05	0.295	0.295	0.295	0.295	0.295	0
2022-08-04	0.290	0.290	0.285	0.290	0.290	64,000
2022-08-03	0.290	0.290	0.275	0.275	0.275	116,000
2022-08-02	0.280	0.285	0.255	0.285	0.285	1,900,000
2022-08-01	0.285	0.285	0.280	0.285	0.285	312,000
2022-07-29	0.290	0.290	0.280	0.285	0.285	1,240,000
2022-07-28	0.295	0.295	0.285	0.285	0.285	600,000
2022-07-27	0.310	0.315	0.295	0.295	0.295	5,028,450
2022-07-26	0.295	0.315	0.295	0.305	0.305	6,548,000
2022-07-25	0.290	0.305	0.290	0.305	0.305	2,336,000
2022-07-22	0.290	0.295	0.290	0.295	0.295	872,000
2022-07-21	0.290	0.290	0.290	0.290	0.290	0
2022-07-20	0.290	0.295	0.285	0.285	0.285	688,000
2022-07-19	0.295	0.300	0.290	0.290	0.290	540,000
2022-07-18	0.295	0.305	0.290	0.300	0.300	1,076,000
2022-07-15	0.305	0.305	0.295	0.300	0.300	1,572,000
2022-07-14	0.300	0.305	0.295	0.300	0.300	308,000
2022-07-13	0.305	0.305	0.295	0.305	0.305	1,020,000
2022-07-12	0.295	0.305	0.295	0.305	0.305	748,000
2022-07-11	0.295	0.305	0.295	0.300	0.300	1,376,000
2022-07-08	0.300	0.305	0.295	0.305	0.305	2,084,000
2022-07-07	0.300	0.305	0.300	0.300	0.300	208,000
2022-07-06	0.300	0.305	0.295	0.305	0.305	2,968,000
2022-07-05	0.295	0.310	0.295	0.305	0.305	1,125,740
2022-07-04	0.305	0.305	0.300	0.300	0.300	376,000
2022-06-30	0.305	0.305	0.295	0.305	0.305	276,000
2022-06-29	0.305	0.305	0.295	0.300	0.300	992,000
2022-06-28	0.300	0.305	0.295	0.305	0.305	384,000
2022-06-27	0.305	0.310	0.295	0.305	0.305	1,808,000
2022-06-24	0.300	0.305	0.300	0.305	0.305	48,000
2022-06-23	0.300	0.305	0.300	0.305	0.305	276,000
2022-06-22	0.295	0.305	0.285	0.305	0.305	652,000
2022-06-21	0.300	0.300	0.295	0.300	0.300	232,000
2022-06-20	0.310	0.310	0.300	0.300	0.300	280,000
2022-06-17	0.300	0.310	0.300	0.310	0.310	536,000
2022-06-16	0.295	0.300	0.290	0.300	0.300	1,448,000
2022-06-15	0.315	0.315	0.295	0.295	0.295	6,164,000
2022-06-14	0.320	0.320	0.310	0.320	0.320	2,396,000
2022-06-13	0.320	0.320	0.305	0.320	0.320	1,644,000
2022-06-10	0.325	0.340	0.310	0.320	0.320	14,236,000
2022-06-09	0.320	0.320	0.315	0.320	0.320	532,000
2022-06-08	0.325	0.325	0.310	0.325	0.325	800,000
2022-06-07	0.325	0.325	0.320	0.325	0.325	249,000
2022-06-06	0.320	0.330	0.320	0.330	0.330	340,000
2022-06-02	0.320	0.330	0.315	0.330	0.330	760,000
2022-06-01	0.325	0.330	0.315	0.330	0.330	2,268,000
2022-05-31	0.315	0.330	0.315	0.325	0.325	932,000
2022-05-30	0.310	0.325	0.310	0.315	0.315	2,452,000

← 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.