Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1690
+0.0050 (3.05%)
At close: Mar 6, 2026
Adtiger Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.05% | 5,000 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 162,500 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.34% | 280,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.59% | 392,500 |
| Mar 2, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 15.48% | 682,500 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 1.31% | 45,000 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 62,500 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 25,000 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 45,000 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -13.22% | 557,500 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| 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 |