AGTech Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	0.315	0.320	0.310	0.315	0.315	492,000
2022-05-26	0.305	0.315	0.300	0.315	0.315	1,404,000
2022-05-25	0.305	0.315	0.300	0.315	0.315	1,588,000
2022-05-24	0.315	0.315	0.310	0.315	0.315	1,036,000
2022-05-23	0.300	0.310	0.300	0.310	0.310	1,052,000
2022-05-20	0.295	0.315	0.285	0.310	0.310	1,468,000
2022-05-19	0.285	0.295	0.280	0.295	0.295	1,640,000
2022-05-18	0.285	0.300	0.280	0.300	0.300	1,032,000
2022-05-17	0.280	0.285	0.280	0.285	0.285	956,000
2022-05-16	0.285	0.290	0.280	0.280	0.280	1,360,000
2022-05-13	0.280	0.290	0.280	0.290	0.290	1,800,000
2022-05-12	0.275	0.285	0.275	0.280	0.280	660,000
2022-05-11	0.280	0.290	0.275	0.280	0.280	2,132,000
2022-05-10	0.290	0.290	0.275	0.290	0.290	1,176,000
2022-05-06	0.305	0.310	0.270	0.295	0.295	16,036,000
2022-05-05	0.330	0.330	0.315	0.315	0.315	1,132,000
2022-05-04	0.330	0.330	0.320	0.325	0.325	264,000
2022-05-03	0.325	0.330	0.310	0.330	0.330	640,000
2022-04-29	0.310	0.320	0.305	0.320	0.320	664,000
2022-04-28	0.305	0.320	0.305	0.320	0.320	484,000
2022-04-27	0.315	0.320	0.310	0.315	0.315	1,300,000
2022-04-26	0.315	0.325	0.315	0.320	0.320	1,672,000
2022-04-25	0.320	0.330	0.315	0.325	0.325	1,548,000
2022-04-22	0.300	0.360	0.300	0.330	0.330	2,384,000
2022-04-21	0.305	0.315	0.300	0.310	0.310	3,092,000
2022-04-20	0.320	0.325	0.305	0.315	0.315	3,421,085
2022-04-19	0.320	0.325	0.305	0.315	0.315	2,348,000
2022-04-14	0.335	0.340	0.325	0.330	0.330	4,252,000
2022-04-13	0.340	0.350	0.335	0.335	0.335	2,432,000
2022-04-12	0.335	0.350	0.335	0.340	0.340	4,248,000
2022-04-11	0.340	0.345	0.325	0.345	0.345	5,748,000
2022-04-08	0.335	0.345	0.325	0.345	0.345	3,500,000
2022-04-07	0.325	0.340	0.315	0.340	0.340	6,776,000
2022-04-06	0.335	0.335	0.320	0.335	0.335	2,616,000
2022-04-04	0.325	0.345	0.305	0.335	0.335	3,900,000
2022-04-01	0.320	0.325	0.305	0.325	0.325	2,740,000
2022-03-31	0.315	0.320	0.300	0.320	0.320	4,044,000
2022-03-30	0.315	0.320	0.290	0.315	0.315	8,336,000
2022-03-29	0.285	0.315	0.280	0.315	0.315	6,176,700
2022-03-28	0.320	0.320	0.270	0.300	0.300	22,164,000
2022-03-25	0.260	0.330	0.260	0.320	0.320	22,132,000
2022-03-24	0.255	0.260	0.250	0.260	0.260	3,036,000
2022-03-23	0.245	0.260	0.244	0.247	0.247	8,836,000
2022-03-22	0.245	0.248	0.236	0.245	0.245	764,000
2022-03-21	0.245	0.245	0.243	0.245	0.245	112,000
2022-03-18	0.240	0.248	0.240	0.245	0.245	680,000
2022-03-17	0.248	0.249	0.240	0.245	0.245	2,578,000
2022-03-16	0.240	0.249	0.238	0.245	0.245	5,562,000
2022-03-15	0.235	0.237	0.180	0.237	0.237	7,300,000
2022-03-14	0.248	0.248	0.229	0.237	0.237	5,772,000
2022-03-11	0.235	0.248	0.235	0.240	0.240	2,308,000
2022-03-10	0.240	0.249	0.229	0.249	0.249	2,624,000
2022-03-09	0.234	0.242	0.229	0.241	0.241	2,216,000
2022-03-08	0.240	0.240	0.228	0.234	0.234	2,488,000
2022-03-07	0.240	0.242	0.230	0.231	0.231	2,396,000
2022-03-04	0.245	0.245	0.231	0.240	0.240	1,624,000
2022-03-03	0.221	0.246	0.221	0.243	0.243	6,084,000
2022-03-02	0.219	0.223	0.216	0.222	0.222	2,632,000
2022-03-01	0.209	0.215	0.209	0.215	0.215	3,644,000
2022-02-28	0.212	0.212	0.201	0.209	0.209	2,748,000

← 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.