Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1680
0.00 (0.00%)
At close: Nov 4, 2026
Adtiger Corporations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | - |
| Oct 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,500 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.30% | 10,000 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.79% | 147,500 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 82,500 |
| Oct 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.25% | 45,000 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -12.33% | 215,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.34% | 845,000 |
| Oct 20, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 18.89% | 747,500 |
| Oct 16, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 13.92% | 227,500 |
| Oct 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.06% | 20,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -2.86% | 100,000 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 2,500 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.79% | 192,500 |
| Oct 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 5,000 |
| Oct 8, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.17% | 250,000 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Oct 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,000 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 12,500 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.84% | 217,500 |
| Sep 30, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 40,000 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.14% | 27,500 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 47,500 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.47% | 97,500 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | 12,500 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.96% | 17,500 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 5,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 197,500 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 7,500 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.63% | - |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.32% | 510,000 |
| Sep 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.53% | 50,000 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.29% | 42,500 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,000 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |