Skip to main content
Smart Digital Technology Group Limited (HKG:1159)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.940
+0.050 (1.73%)
Apr 29, 2026, 4:08 PM HKT

HKG:1159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.892.942.892.942.941.73%130,050
Apr 28, 20262.702.892.702.892.897.04%210,000
Apr 27, 20262.402.762.402.702.703.85%78,000
Apr 24, 20262.432.602.282.602.6011.59%136,000
Apr 23, 20262.302.452.302.332.333.10%80,000
Apr 22, 20262.102.292.102.262.268.65%110,000
Apr 21, 20262.122.122.082.082.08-192,000
Apr 20, 20262.212.292.062.082.08-6.73%380,000
Apr 17, 20262.402.402.232.232.23-10.80%534,000
Apr 16, 20262.482.502.302.502.500.81%236,000
Apr 15, 20262.612.612.392.482.48-4.98%236,080
Apr 14, 20262.732.732.602.612.61-4.40%58,000
Apr 13, 20262.732.732.732.732.730.37%4,000
Apr 10, 20262.842.842.652.722.72-4.56%18,000
Apr 9, 20262.792.852.712.852.851.79%14,000
Apr 8, 20262.812.812.712.802.800.72%126,000
Apr 2, 20262.702.972.702.782.78-7.33%124,500
Apr 1, 20262.893.002.893.003.006.01%98,000
Mar 31, 20262.802.832.802.832.83-1.05%102,000
Mar 30, 20262.813.012.812.862.86-6.23%92,000
Mar 27, 20263.003.152.733.053.05-1.61%392,000
Mar 26, 20263.213.423.023.103.10-13.17%300,000
Mar 25, 20263.603.603.353.573.571.13%128,000
Mar 24, 20263.463.583.443.533.532.32%309,200
Mar 23, 20263.403.543.403.453.455.50%1,240,000
Mar 20, 20262.993.312.993.273.273.48%644,000
Mar 19, 20263.033.213.033.163.164.29%408,650
Mar 18, 20262.893.032.893.033.034.48%14,000
Mar 17, 20262.852.902.712.902.90-2.03%116,000
Mar 16, 20263.253.252.702.962.96-8.92%292,000
Mar 13, 20262.723.252.723.253.2525.48%1,120,000
Mar 12, 20262.443.042.442.592.5911.64%356,000
Mar 11, 20262.322.322.262.322.32-46,000
Mar 10, 20262.282.462.282.322.321.31%92,000
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