Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1580
-0.0120 (-7.06%)
Oct 15, 2026, 3:31 PM HKT
Adtiger Corporations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | - |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 55,000 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.40% | 32,500 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 22,500 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -7.82% | 162,500 |
| Aug 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Aug 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 80,000 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 100,000 |