Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1850
+0.0140 (8.19%)
Jun 24, 2026, 9:35 AM HKT
Adtiger Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.04% | 250,000 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 82,500 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 90,000 |
| Jun 15, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 10.00% | 105,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 232,500 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 197,500 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 297,500 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | - |
| Jun 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.78% | 272,500 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 105,000 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.80% | 87,500 |
| Jun 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 115,000 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.28% | 90,000 |
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 110,000 |
| May 27, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.79% | 345,000 |
| May 26, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.00% | 437,500 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 130,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | 25,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.62% | 532,500 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,500 |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.82% | 15,000 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 7,500 |
| May 11, 2026 | 0.18 | 0.18 | 0.18 | 0.19 | 0.19 | 1.09% | 187,500 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.14% | 472,500 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 190,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 142,500 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 55,000 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 877,500 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 287,500 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 42,500 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.70% | 612,500 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.59% | 180,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.73% | 5,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 395,000 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 90,000 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 442,500 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 420,000 |
| Apr 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 87,500 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.70% | 385,000 |