Skip to main content
Smart Digital Technology Group Limited (HKG:1159)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.450
+0.160 (6.99%)
Mar 10, 2026, 2:51 PM HKT

HKG:1159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.282.282.282.28--0.44%30,000
Mar 9, 20262.252.452.232.292.290.44%226,000
Mar 6, 20262.202.302.202.282.283.64%58,000
Mar 5, 20262.092.202.052.202.2011.11%146,000
Mar 4, 20261.981.981.981.981.98-1.00%6,000
Mar 3, 20261.992.011.992.002.00-28,000
Mar 2, 20262.002.002.002.002.00--
Feb 27, 20261.982.081.982.002.00-1.48%76,000
Feb 26, 20262.022.062.022.032.03-5.58%72,000
Feb 25, 20262.042.192.042.152.155.39%56,800
Feb 24, 20262.022.032.022.042.040.49%14,000
Feb 23, 20261.892.101.892.032.035.73%84,500
Feb 20, 20261.921.921.861.921.92-3.52%62,000
Feb 16, 20262.002.051.991.991.99-46,000
Feb 13, 20262.002.001.921.991.99-0.50%20,000
Feb 12, 20262.012.011.922.002.00-0.50%26,000
Feb 11, 20261.922.011.922.012.01-3.83%4,000
Feb 10, 20262.192.192.092.092.09-4.57%32,000
Feb 9, 20262.162.282.152.192.191.86%68,000
Feb 6, 20262.132.152.132.152.150.94%50,000
Feb 5, 20262.132.132.132.132.13--
Feb 4, 20262.132.132.132.132.13--
Feb 3, 20262.152.152.132.132.13-3.18%22,000
Feb 2, 20262.392.392.202.202.20-7.17%16,000
Jan 30, 20262.382.382.372.372.37-0.84%648,000
Jan 29, 20262.392.392.392.392.39-0.42%-
Jan 28, 20262.192.402.002.402.409.59%304,000
Jan 27, 20262.202.202.172.192.191.39%48,000
Jan 26, 20262.172.172.162.162.160.47%10,000
Jan 23, 20261.962.151.962.152.154.88%216,000
Jan 22, 20262.112.112.032.052.05-2.84%70,000
Jan 21, 20262.092.092.072.112.11-4.09%32,000
Jan 20, 20262.022.212.002.202.208.91%92,000
Jan 19, 20262.042.051.962.022.02-7.34%490,000
Jan 16, 20262.212.212.042.182.18-54,160
Jan 15, 20262.222.222.182.182.18-1.80%34,000
Jan 14, 20262.322.322.102.222.22-3.48%220,480
Jan 13, 20262.212.412.202.302.30-0.86%36,000
Jan 12, 20262.312.412.202.322.320.43%140,000
Jan 9, 20262.312.312.312.312.31-0.86%-
Jan 8, 20262.392.392.222.332.33-2.51%90,000
Jan 7, 20262.382.412.382.392.393.02%188,000
Jan 6, 20262.002.491.812.322.3216.00%356,000
Jan 5, 20261.992.001.992.002.00-12,000
Jan 2, 20261.992.001.982.002.003.63%54,000
Dec 31, 20251.931.931.931.931.93--
Dec 30, 20251.931.931.931.931.93-22,000
Dec 29, 20251.691.991.691.931.9313.53%36,000
Dec 24, 20251.691.701.691.701.70-12,000
Dec 23, 20251.701.711.651.701.70-0.58%18,000
Dec 22, 20251.711.721.711.711.71-0.58%26,000
Dec 19, 20251.691.731.691.721.72-0.58%44,000
Dec 18, 20251.821.821.731.731.73-1.70%14,000
Dec 17, 20251.761.761.761.761.76--
Dec 16, 20251.761.761.761.761.76--
Dec 15, 20251.751.761.751.761.760.57%38,000
Dec 12, 20251.801.841.751.751.75-1.69%128,000
Dec 11, 20251.871.871.771.781.78-3.26%90,000
Dec 10, 20251.901.901.761.841.84-4.66%156,000
Dec 9, 20251.831.941.791.931.934.32%24,000
Dec 8, 20251.811.951.661.851.852.21%257,000
Dec 5, 20251.951.971.751.811.81-7.18%36,000
Dec 4, 20251.951.951.951.951.95--
Dec 3, 20252.042.051.941.951.95-76,150
Dec 2, 20251.951.961.951.951.95-40,000
Dec 1, 20251.951.951.951.951.95--
Nov 28, 20251.942.021.921.951.950.52%134,000
Nov 27, 20251.821.981.741.941.942.65%204,000
Nov 26, 20251.922.001.881.891.890.53%116,000
Nov 25, 20251.942.051.881.881.88-5.53%234,000
Nov 24, 20252.002.001.951.991.990.51%70,000
Nov 21, 20252.052.051.971.981.98-5.71%58,000
Nov 20, 20252.152.171.962.102.10-7.08%256,000
Nov 19, 20252.262.262.262.262.26-0.44%-
Nov 18, 20252.152.302.102.272.276.07%106,000
Nov 17, 20252.092.152.092.142.142.39%98,000
Nov 14, 20252.152.151.962.092.09-2.79%224,000
Nov 13, 20252.162.162.152.152.15-2.27%74,010
Nov 12, 20252.202.202.202.202.20-1.79%94,000
Nov 11, 20252.182.242.152.242.241.82%20,000
Nov 10, 20252.202.242.202.202.20-46,000
Nov 7, 20252.302.302.202.202.20-3.93%40,850
Nov 6, 20252.302.302.292.292.29-0.43%82,001
Nov 5, 20252.172.302.102.302.304.55%80,000
Nov 4, 20252.272.302.202.202.20-3.08%52,000
Nov 3, 20252.282.292.252.272.27-8.10%102,000
Oct 31, 20252.442.492.442.472.479.29%32,000
Oct 30, 20252.152.512.152.262.265.12%200,000
Oct 28, 20252.112.162.102.152.153.86%18,000
Oct 27, 20252.082.122.052.072.075.61%84,000
Oct 24, 20252.032.171.961.961.96-2.97%278,300
Oct 23, 20252.242.311.902.022.02-13.68%548,000
Oct 22, 20252.292.482.252.342.34-0.85%76,000
Oct 21, 20252.362.402.362.362.36-32,000
Oct 20, 20252.352.512.342.362.36-3.28%52,000
Oct 17, 20252.502.502.382.442.44-2.40%62,000
Oct 16, 20252.622.622.412.502.50-2.34%230,000
Oct 15, 20252.602.622.562.562.56-1.16%34,000
Oct 14, 20252.592.592.562.592.59-38,000
Oct 13, 20252.602.612.592.592.59-1.89%44,000