Asia Strategy Digit Technology Holdings Limited (HKG:1027)
Hong Kong
· Delayed Price · Currency is HKD 3.050
-0.020 (-0.65%)
Mar 10, 2026, 1:58 PM HKT
HKG:1027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.05 | 3.29 | 3.00 | 3.05 | - | -0.65% | 61,250 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.06 | 3.07 | 3.07 | -11.01% | 105,250 |
| Mar 6, 2026 | 2.50 | 3.48 | 2.50 | 3.45 | 3.45 | 41.39% | 120,500 |
| Mar 5, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Mar 4, 2026 | 2.12 | 2.44 | 2.12 | 2.44 | 2.44 | 10.91% | 20,625 |
| Mar 3, 2026 | 2.10 | 2.10 | 2.10 | 2.20 | 2.20 | 3.77% | 20,000 |
| Mar 2, 2026 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 86,250 |
| Feb 27, 2026 | 2.11 | 2.11 | 2.10 | 2.11 | 2.11 | -5.80% | 51,625 |
| Feb 26, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,150 |
| Feb 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2,000 |
| Feb 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 250 |
| Feb 20, 2026 | 2.40 | 2.40 | 2.20 | 2.24 | 2.24 | -8.57% | 40,000 |
| Feb 16, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Feb 13, 2026 | 2.45 | 2.46 | 2.35 | 2.45 | 2.45 | -0.41% | 141,500 |
| Feb 12, 2026 | 2.43 | 2.46 | 2.40 | 2.46 | 2.46 | - | 60,000 |
| Feb 11, 2026 | 2.76 | 2.76 | 2.30 | 2.46 | 2.46 | -11.83% | 183,250 |
| Feb 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 10,000 |
| Feb 9, 2026 | 2.81 | 2.81 | 2.79 | 2.79 | 2.79 | -0.71% | 20,000 |
| Feb 6, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 10,000 |
| Feb 5, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | - |
| Feb 4, 2026 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | -0.35% | 50,000 |
| Feb 3, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 10,000 |
| Feb 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jan 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Jan 29, 2026 | 2.90 | 2.90 | 2.89 | 2.85 | 2.85 | -2.73% | 40,000 |
| Jan 28, 2026 | 2.91 | 2.91 | 2.91 | 2.93 | 2.93 | -3.93% | 10,875 |
| Jan 27, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 325 |
| Jan 26, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 33,425 |
| Jan 23, 2026 | 3.09 | 3.09 | 2.95 | 3.08 | 3.08 | 0.33% | 138,750 |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.07 | 3.07 | -2.23% | 15,000 |
| Jan 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 40,000 |
| Jan 20, 2026 | 3.15 | 3.16 | 3.15 | 3.15 | 3.15 | - | 40,000 |
| Jan 19, 2026 | 3.13 | 3.15 | 3.00 | 3.15 | 3.15 | -0.32% | 201,150 |
| Jan 16, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | -1.25% | 55,500 |
| Jan 15, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 30,000 |
| Jan 14, 2026 | 3.40 | 3.40 | 3.40 | 3.30 | 3.30 | 3.12% | 23,600 |
| Jan 13, 2026 | 3.39 | 3.39 | 3.18 | 3.20 | 3.20 | -5.60% | 100,000 |
| Jan 12, 2026 | 3.08 | 3.40 | 3.08 | 3.39 | 3.39 | 10.78% | 108,375 |
| Jan 9, 2026 | 3.10 | 3.11 | 3.00 | 3.06 | 3.06 | -1.61% | 342,400 |
| Jan 8, 2026 | 3.30 | 3.30 | 3.11 | 3.11 | 3.11 | 1.30% | 40,250 |
| Jan 7, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.07 | -0.97% | 72,975 |
| Jan 6, 2026 | 3.20 | 3.28 | 3.10 | 3.10 | 3.10 | -6.06% | 400,000 |
| Jan 5, 2026 | 3.50 | 3.52 | 3.20 | 3.30 | 3.30 | -5.98% | 355,600 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.50 | 3.51 | 3.51 | -11.14% | 227,900 |
| Dec 31, 2025 | 3.98 | 3.98 | 3.95 | 3.95 | 3.95 | -0.75% | 47,050 |
| Dec 30, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -8.72% | 166,975 |
| Dec 29, 2025 | 4.27 | 4.38 | 4.27 | 4.36 | 4.36 | -0.91% | 27,150 |
| Dec 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.12% | - |
| Dec 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 150 |
| Dec 22, 2025 | 4.45 | 4.45 | 4.41 | 4.45 | 4.45 | 8.80% | 45,250 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | 20,250 |
| Dec 18, 2025 | 4.21 | 4.22 | 4.02 | 4.15 | 4.15 | -3.26% | 182,500 |
| Dec 17, 2025 | 4.35 | 4.38 | 4.22 | 4.29 | 4.29 | -0.69% | 366,125 |
| Dec 16, 2025 | 4.34 | 4.36 | 4.23 | 4.32 | 4.32 | 0.47% | 495,000 |
| Dec 15, 2025 | 4.29 | 4.49 | 4.27 | 4.30 | 4.30 | 1.18% | 513,000 |
| Dec 12, 2025 | 4.37 | 4.49 | 4.21 | 4.25 | 4.25 | -6.18% | 355,500 |
| Dec 11, 2025 | 4.30 | 4.87 | 4.30 | 4.53 | 4.53 | 7.35% | 721,095 |
| Dec 10, 2025 | 3.64 | 4.20 | 3.64 | 4.22 | 4.22 | 16.25% | 591,750 |
| Dec 9, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 10,000 |
| Dec 8, 2025 | 3.27 | 3.63 | 3.27 | 3.63 | 3.63 | 11.01% | 47,125 |
| Dec 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 812 |
| Dec 4, 2025 | 3.25 | 3.26 | 3.20 | 3.27 | 3.27 | 0.62% | 121,750 |
| Dec 3, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -5.80% | 194,000 |
| Dec 2, 2025 | 3.40 | 3.45 | 3.25 | 3.45 | 3.45 | 1.17% | 478,214 |
| Dec 1, 2025 | 3.66 | 3.66 | 3.41 | 3.41 | 3.41 | -5.01% | 109,025 |
| Nov 28, 2025 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | - | 20,338 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.55 | 3.59 | 3.59 | -9.57% | 210,550 |
| Nov 26, 2025 | 3.92 | 3.92 | 3.92 | 3.97 | 3.97 | 0.51% | 22,375 |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 41,875 |
| Nov 24, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 0.51% | 51,000 |
| Nov 21, 2025 | 3.93 | 3.93 | 3.91 | 3.93 | 3.93 | - | 90,752 |
| Nov 20, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 46,500 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | -1.25% | 111,575 |
| Nov 18, 2025 | 4.08 | 4.10 | 3.98 | 4.00 | 4.00 | 0.25% | 36,150 |
| Nov 17, 2025 | 4.08 | 4.12 | 3.98 | 3.99 | 3.99 | -1.48% | 78,800 |
| Nov 14, 2025 | 4.15 | 4.28 | 3.98 | 4.05 | 4.05 | -2.41% | 129,250 |
| Nov 13, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | -0.72% | 39,250 |
| Nov 12, 2025 | 4.20 | 4.20 | 4.02 | 4.18 | 4.18 | -2.79% | 86,875 |
| Nov 11, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 45,000 |
| Nov 10, 2025 | 4.03 | 4.22 | 4.03 | 4.30 | 4.30 | 2.38% | 65,350 |
| Nov 7, 2025 | 4.12 | 4.20 | 4.00 | 4.20 | 4.20 | 5.53% | 613,111 |
| Nov 6, 2025 | 3.96 | 4.19 | 3.96 | 3.98 | 3.98 | 1.79% | 203,275 |
| Nov 5, 2025 | 4.20 | 4.20 | 3.85 | 3.91 | 3.91 | -7.13% | 1,083,975 |
| Nov 4, 2025 | 4.21 | 4.21 | 4.10 | 4.21 | 4.21 | 0.24% | 139,000 |
| Nov 3, 2025 | 4.09 | 4.20 | 4.08 | 4.20 | 4.20 | 2.94% | 263,500 |
| Oct 31, 2025 | 4.10 | 4.18 | 4.04 | 4.08 | 4.08 | -0.49% | 96,000 |
| Oct 30, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | 1.23% | 64,400 |
| Oct 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | 32,300 |
| Oct 27, 2025 | 4.02 | 4.11 | 4.00 | 4.04 | 4.04 | -2.18% | 254,025 |
| Oct 24, 2025 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | -1.67% | 144,700 |
| Oct 23, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 5.79% | 282,520 |
| Oct 22, 2025 | 3.95 | 4.00 | 3.95 | 3.97 | 3.97 | -3.17% | 46,350 |
| Oct 21, 2025 | 3.99 | 4.10 | 3.94 | 4.10 | 4.10 | 5.67% | 230,650 |
| Oct 20, 2025 | 4.00 | 4.00 | 3.70 | 3.88 | 3.88 | -5.37% | 740,975 |
| Oct 17, 2025 | 4.13 | 4.13 | 3.95 | 4.10 | 4.10 | 1.23% | 284,350 |
| Oct 16, 2025 | 4.29 | 4.29 | 3.94 | 4.05 | 4.05 | -1.70% | 1,012,550 |
| Oct 15, 2025 | 4.78 | 4.85 | 3.51 | 4.12 | 4.12 | -10.43% | 1,292,674 |
| Oct 14, 2025 | 4.90 | 5.00 | 4.46 | 4.60 | 4.60 | 3.14% | 1,393,400 |
| Oct 13, 2025 | 3.91 | 4.50 | 3.91 | 4.46 | 4.46 | 14.07% | 883,253 |