Skip to main content
Smart Fish Wealthlink Holdings Limited (HKG:0139)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.165
-0.002 (-1.20%)
At close: Mar 10, 2026

HKG:0139 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.170.170.160.170.17-1.20%3,910,009
Mar 9, 20260.180.180.160.170.17-4.57%4,055,600
Mar 6, 20260.170.180.170.180.185.42%4,324,200
Mar 5, 20260.160.170.160.170.173.75%3,020,000
Mar 4, 20260.160.170.160.160.16-4.76%5,979,000
Mar 3, 20260.170.170.170.170.17-2.33%7,549,400
Mar 2, 20260.180.180.170.170.17-6.52%7,597,096
Feb 27, 20260.180.190.180.180.181.10%5,195,414
Feb 26, 20260.180.180.180.180.18-2.15%3,513,621
Feb 25, 20260.180.190.180.190.192.20%3,719,690
Feb 24, 20260.190.190.180.180.18-3.70%2,150,400
Feb 23, 20260.190.200.190.190.191.61%4,261,423
Feb 20, 20260.180.190.180.190.190.54%3,449,885
Feb 16, 20260.200.200.190.190.19-4.64%2,340,700
Feb 13, 20260.210.210.190.190.19-3.96%11,562,790
Feb 12, 20260.220.220.200.200.20-8.60%23,265,840
Feb 11, 20260.210.230.200.220.227.80%45,798,510
Feb 10, 20260.180.210.180.210.2013.26%20,526,800
Feb 9, 20260.180.190.180.180.181.12%6,808,650
Feb 6, 20260.190.190.180.180.18-1.10%5,092,105
Feb 5, 20260.180.190.180.180.181.69%5,732,022
Feb 4, 20260.180.180.170.180.181.71%3,258,553
Feb 3, 20260.180.180.170.180.172.34%7,140,000
Feb 2, 20260.190.190.170.170.17-6.56%5,360,000
Jan 30, 20260.190.190.180.180.18-4.69%6,420,000
Jan 29, 20260.170.190.170.190.1911.63%10,927,350
Jan 28, 20260.180.180.170.170.17-2.82%20,374,800
Jan 27, 20260.180.180.170.180.181.14%8,727,801
Jan 26, 20260.180.190.170.180.17-2.78%9,505,600
Jan 23, 20260.190.190.180.180.182.86%12,480,030
Jan 22, 20260.190.190.170.180.17-4.37%5,461,400
Jan 21, 20260.190.190.180.180.18-2.14%8,453,700
Jan 20, 20260.200.200.180.190.180.54%2,227,300
Jan 19, 20260.200.200.180.190.18-1.59%4,305,616
Jan 16, 20260.190.200.190.190.191.61%9,171,542
Jan 15, 20260.190.190.180.190.18-2.62%16,548,400
Jan 14, 20260.200.200.190.190.19-1.55%11,001,710
Jan 13, 20260.200.200.190.190.191.04%25,300,620
Jan 12, 20260.200.210.180.190.19-0.52%42,673,200
Jan 9, 20260.190.210.190.190.19-45,255,040
Jan 8, 20260.190.200.180.190.19-38,150,000
Jan 7, 20260.190.220.180.190.192.12%54,850,890
Jan 6, 20260.150.190.150.190.1926.00%83,635,430
Jan 5, 20260.150.160.150.150.152.04%12,398,020
Jan 2, 20260.140.150.140.150.158.09%10,949,350
Dec 31, 20250.140.140.140.140.13-2.86%6,649,200
Dec 30, 20250.150.150.140.140.14-4.11%20,643,980
Dec 29, 20250.150.160.150.150.14-2.01%19,368,870
Dec 24, 20250.160.160.150.150.15-1.97%14,520,000
Dec 23, 20250.160.160.150.150.150.66%19,588,320
Dec 22, 20250.150.160.150.150.150.67%16,970,400
Dec 19, 20250.140.160.140.150.154.17%25,840,000
Dec 18, 20250.160.160.140.140.14-9.43%24,265,080
Dec 17, 20250.150.170.150.160.166.00%23,116,400
Dec 16, 20250.160.160.150.150.15-4.46%19,819,920
Dec 15, 20250.160.160.160.160.16-4.85%12,927,700
Dec 12, 20250.170.170.160.170.16-1.79%12,763,400
Dec 11, 20250.170.180.170.170.17-2.33%9,501,430
Dec 10, 20250.180.180.170.170.17-2.27%13,637,000
Dec 9, 20250.180.180.170.180.17-2.76%15,508,340
Dec 8, 20250.190.190.180.180.18-3.72%17,119,060
Dec 5, 20250.190.190.180.190.191.08%18,800,160
Dec 4, 20250.200.200.190.190.18-3.63%15,627,420
Dec 3, 20250.200.200.190.190.19-1.03%23,471,220
Dec 2, 20250.200.210.190.200.191.56%16,952,100
Dec 1, 20250.200.200.190.190.19-4.00%20,866,230
Nov 28, 20250.200.220.190.200.200.50%28,227,900
Nov 27, 20250.210.210.200.200.20-6.13%22,514,030
Nov 26, 20250.210.230.210.210.211.92%26,854,790
Nov 25, 20250.270.280.190.210.21-22.96%81,338,520
Nov 24, 20250.330.330.270.270.27-18.18%48,461,130
Nov 21, 20250.330.350.330.330.33-4.35%10,250,200
Nov 20, 20250.360.370.340.350.34-4.17%8,786,336
Nov 19, 20250.410.410.350.360.36-11.11%13,228,200
Nov 18, 20250.440.440.400.410.40-6.90%7,920,316
Nov 17, 20250.430.440.430.440.43-1,961,300
Nov 14, 20250.440.450.440.440.43-1.14%2,179,600
Nov 13, 20250.440.460.430.440.441.15%2,977,951
Nov 12, 20250.460.460.430.440.43-4.40%5,475,610
Nov 11, 20250.450.470.440.460.451.11%4,132,900
Nov 10, 20250.440.460.440.450.442.27%3,570,139
Nov 7, 20250.420.460.410.440.446.02%6,729,762
Nov 6, 20250.410.430.400.420.411.22%2,580,109
Nov 5, 20250.410.410.400.410.411.23%3,771,179
Nov 4, 20250.400.420.400.410.40-2,864,501
Nov 3, 20250.420.420.400.410.40-5.81%9,724,200
Oct 31, 20250.430.440.420.430.431.18%4,255,461
Oct 30, 20250.430.440.410.430.42-1.16%8,026,920
Oct 28, 20250.450.450.430.430.43-3.37%4,673,351
Oct 27, 20250.450.460.440.450.44-2.20%20,666,500
Oct 24, 20250.480.480.450.460.45-6.19%9,565,906
Oct 23, 20250.500.500.460.490.48-3.00%13,079,410
Oct 22, 20250.500.510.450.500.49-1.96%17,318,160
Oct 21, 20250.490.510.480.510.502.00%8,773,400
Oct 20, 20250.490.500.430.500.491.01%23,211,040
Oct 17, 20250.490.520.480.500.491.02%13,531,050
Oct 16, 20250.490.500.470.490.481.03%12,526,880
Oct 15, 20250.480.490.480.490.481.04%6,284,318
Oct 14, 20250.460.500.460.480.473.23%19,846,160
Oct 13, 20250.440.470.410.470.466.90%14,812,100