Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1740
+0.0190 (12.26%)
At close: Feb 13, 2026
Adtiger Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 12.26% | 2,500 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 372,500 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 15,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 17,500 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.48% | 90,000 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.55% | 177,500 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -7.10% | 24,062,500 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | - |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jan 29, 2026 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 3.03% | 2,500 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 12,500 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.41% | 2,500 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 6.85% | 2,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 367,500 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 10,000 |
| Jan 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.49% | 77,500 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.50% | 120,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,500 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.61% | 262,500 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 45,000 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -0.56% | 292,500 |
| Jan 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.25% | 62,500 |
| Jan 7, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -2.54% | 65,000 |
| Jan 6, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 23.13% | 517,500 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 10,017,500 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | -2.94% | 397,500 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.49% | 127,500 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 1.14% | 722,500 |
| Dec 17, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 37.50% | 12,970,000 |
| Dec 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 140,000 |
| Dec 15, 2025 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -14.67% | 865,000 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 378,053 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.42% | 20,000 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 1,062,500 |
| Dec 9, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 1,785,000 |
| Dec 8, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 6.15% | 2,385,000 |
| Dec 5, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 26.06% | 3,550,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 15,000 |