Sandmartin International Holdings Limited (HKG:0482)
Hong Kong
· Delayed Price · Currency is HKD 0.770
-0.010 (-1.28%)
Apr 29, 2026, 11:36 AM HKT
HKG:0482 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 71,000 |
| Apr 28, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 50,000 |
| Apr 27, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 10,000 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 20,000 |
| Apr 22, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 538,000 |
| Apr 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 20, 2026 | 0.89 | 0.89 | 0.80 | 0.80 | 0.80 | -1.23% | 300,000 |
| Apr 17, 2026 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | - | 53,200 |
| Apr 16, 2026 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -4.71% | 821,200 |
| Apr 15, 2026 | 0.76 | 0.85 | 0.75 | 0.85 | 0.85 | 8.97% | 504,850 |
| Apr 14, 2026 | 0.82 | 0.82 | 0.74 | 0.78 | 0.78 | -4.88% | 980,000 |
| Apr 13, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 1,550 |
| Apr 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Apr 9, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | - |
| Apr 8, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | - |
| Apr 2, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | - |
| Apr 1, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -16.49% | - |
| Mar 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 19.75% | - |
| Mar 30, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 27, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -10.99% | - |
| Mar 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.83 | - | - |
| Mar 24, 2026 | 1.10 | 1.10 | 0.91 | 0.91 | 0.83 | -5.21% | 18,000 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.88 | - | 19,000 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.88 | -1.03% | 2,000 |
| Mar 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.88 | - | - |
| Mar 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.88 | - | - |
| Mar 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.88 | -5.83% | 7,000 |
| Mar 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.94 | - | - |
| Mar 13, 2026 | 1.09 | 1.09 | 1.09 | 1.03 | 0.94 | 7.29% | 8,000 |
| Mar 12, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.88 | -5.88% | 10,000 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.93 | - | - |
| Mar 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.93 | -8.11% | 34,000 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.02 | 1.11 | 1.01 | -7.50% | 143,000 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.09 | - | 1,000 |
| Mar 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.09 | - | - |
| Mar 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.09 | - | - |
| Mar 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.09 | -2.44% | - |
| Mar 2, 2026 | 1.20 | 1.23 | 1.00 | 1.23 | 1.12 | 11.82% | 19,000 |
| Feb 27, 2026 | 1.06 | 1.19 | 1.06 | 1.10 | 1.00 | -7.56% | 4,000 |
| Feb 26, 2026 | 1.10 | 1.22 | 1.00 | 1.19 | 1.09 | -2.46% | 196,000 |
| Feb 25, 2026 | 1.24 | 1.28 | 1.17 | 1.22 | 1.11 | -0.81% | 42,000 |
| Feb 24, 2026 | 1.02 | 1.25 | 0.90 | 1.23 | 1.12 | 20.59% | 102,160 |
| Feb 23, 2026 | 0.88 | 1.10 | 0.79 | 1.02 | 0.93 | 15.91% | 44,100 |
| Feb 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.80 | -4.35% | - |
| Feb 16, 2026 | 0.87 | 0.92 | 0.87 | 0.92 | 0.84 | 10.84% | 15,000 |
| Feb 13, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.76 | - | - |
| Feb 12, 2026 | 0.75 | 0.88 | 0.75 | 0.83 | 0.76 | 12.16% | 96,000 |
| Feb 11, 2026 | 0.71 | 0.72 | 0.71 | 0.74 | 0.67 | -3.90% | 5,000 |
| Feb 10, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.70 | - | - |
| Feb 9, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.70 | - | - |
| Feb 6, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.70 | - | - |
| Feb 5, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.70 | - | - |
| Feb 4, 2026 | 0.75 | 0.77 | 0.71 | 0.77 | 0.70 | 1.32% | 49,000 |
| Feb 3, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | - | - |
| Feb 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | - | - |
| Jan 30, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | - | - |
| Jan 29, 2026 | 0.77 | 0.77 | 0.73 | 0.76 | 0.69 | 1.33% | 31,000 |
| Jan 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Jan 27, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | 20,000 |
| Jan 26, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.68 | -5.06% | 16,000 |
| Jan 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.72 | - | - |
| Jan 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.72 | - | - |
| Jan 21, 2026 | 0.74 | 0.79 | 0.74 | 0.79 | 0.72 | - | 14,000 |
| Jan 20, 2026 | 0.77 | 0.86 | 0.75 | 0.79 | 0.72 | 11.27% | 139,000 |
| Jan 19, 2026 | 0.74 | 0.77 | 0.69 | 0.71 | 0.65 | -2.74% | 60,000 |
| Jan 16, 2026 | 0.72 | 0.72 | 0.67 | 0.73 | 0.67 | 2.82% | 51,000 |
| Jan 15, 2026 | 0.66 | 0.67 | 0.63 | 0.71 | 0.65 | 5.97% | 16,000 |
| Jan 14, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.61 | -2.90% | 144,110 |
| Jan 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.63 | - | - |
| Jan 12, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.63 | - | 2,000 |
| Jan 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.63 | - | - |
| Jan 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.63 | 1.47% | - |
| Jan 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.62 | - | - |
| Jan 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.62 | - | - |
| Jan 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.62 | 4.62% | - |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.59 | -7.14% | 2,660 |
| Dec 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | - | - |
| Dec 30, 2025 | 0.73 | 0.75 | 0.66 | 0.70 | 0.64 | -6.67% | 110,004 |
| Dec 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | 12,000 |
| Dec 19, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.68 | - | 11,000 |
| Dec 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 16, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.68 | - | 11,000 |
| Dec 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | 310 |
| Dec 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68 | - | - |
| Dec 8, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.68 | - | 11,000 |
| Dec 5, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.68 | 4.17% | 60,000 |
| Dec 4, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |
| Dec 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |
| Dec 2, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |
| Dec 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |
| Nov 28, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |