Adtiger Corporations Limited (HKG:1163)
Hong Kong · Delayed Price · Currency is HKD 0.1890
+0.0040 (2.16%)
May 12, 2026, 11:57 AM HKT
Adtiger Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 97,500 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.39% | 475,000 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 32,500 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.63% | 5,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | 47,500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 500,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.49% | 272,500 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 30,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,500 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 147,500 |
| Mar 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.02% | 2,500 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 175,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.09% | 1,895,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 505,000 |
| 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 |