Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

SMART DIGI TECH (1159.HK)

Compare
0.820
-0.040
(-4.65%)
At close: February 21 at 3:59:05 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.8601.6300.7800.8200.8201,012,590
Feb 20, 20250.8600.8600.8600.8600.860-
Feb 19, 20250.8600.8600.8600.8600.860-
Feb 18, 20250.8600.8600.8600.8600.860-
Feb 17, 20250.8600.8600.8600.8600.860-
Feb 14, 20250.8600.8600.8600.8600.860-
Feb 13, 20250.8600.8600.8600.8600.860-
Feb 12, 20250.8600.8600.8600.8600.860-
Feb 11, 20250.8600.8600.8600.8600.86014,000
Feb 10, 20250.8600.8600.8600.8600.860-
Feb 7, 20250.8600.8600.8600.8600.860-
Feb 6, 20250.7800.9500.7800.8600.86012,000
Feb 5, 20250.9500.9500.9500.9500.950-
Feb 4, 20250.9500.9500.9500.9500.950-
Feb 3, 20250.9500.9500.9500.9500.950-
Jan 28, 20250.9500.9500.9500.9500.950-
Jan 27, 20250.9500.9500.9500.9500.950-
Jan 24, 20250.9500.9500.9500.9500.950-
Jan 23, 20250.9500.9500.9500.9500.950-
Jan 22, 20250.9500.9500.9500.9500.950-
Jan 21, 20250.9000.9000.9000.9000.900-
Jan 20, 20250.9000.9000.9000.9000.900-
Jan 17, 20250.9000.9000.9000.9000.9002,000
Jan 16, 20250.9100.9100.9100.9100.910-
Jan 15, 20251.0001.0001.0001.0001.0003,000
Jan 14, 20251.0001.0001.0001.0001.0002,000
Jan 13, 20251.0001.0001.0001.0001.000-
Jan 10, 20251.0001.0001.0001.0001.00011,650
Jan 9, 20251.0001.0001.0001.0001.0002,000
Jan 8, 20251.0001.0001.0001.0001.0002,000
Jan 7, 20251.2501.2501.2501.2501.2502,000
Jan 6, 20251.2501.2501.2501.2501.250-
Jan 3, 20251.2501.2501.2501.2501.250-
Jan 2, 20251.2501.2501.2501.2501.250-
Dec 31, 20241.2501.2501.2501.2501.250-
Dec 30, 20241.2601.2601.2601.2601.260-
Dec 27, 20241.2601.2601.2601.2601.260-
Dec 24, 20241.2601.2601.2601.2601.260-
Dec 23, 20241.2601.2601.2601.2601.260-
Dec 20, 20241.2601.2601.2601.2601.260-
Dec 19, 20241.2601.2601.2601.2601.260-
Dec 18, 20241.2601.2701.2601.2601.26021,700
Dec 17, 20241.2701.2701.2701.2701.270-
Dec 16, 20241.2701.2701.2701.2701.270-
Dec 13, 20241.2701.2701.2701.2701.270-
Dec 12, 20241.2701.2701.2701.2701.2704,000
Dec 11, 20241.2701.2701.2701.2701.270-
Dec 10, 20241.2701.2701.2701.2701.270-
Dec 9, 20241.2701.2701.2701.2701.270-
Dec 6, 20241.1101.2701.0301.2701.27044,200
Dec 5, 20241.2001.2001.2001.2001.2006,000
Dec 4, 20241.2001.2001.2001.2001.200-
Dec 3, 20241.2001.2001.2001.2001.200-
Dec 2, 20241.2001.2001.2001.2001.2002,000
Nov 29, 20241.2001.2001.2001.2001.200-
Nov 28, 20241.2001.2001.2001.2001.200-
Nov 27, 20241.2001.2001.2001.2001.20010,000
Nov 26, 20241.0501.2001.0501.0701.07050,000
Nov 25, 20241.2701.3301.1801.1901.19076,000
Nov 22, 20241.3101.8001.2801.5301.53074,000
Nov 21, 20240.9504.3900.9501.9101.910342,200
Nov 20, 20240.7300.7900.7300.7900.79024,000
Nov 19, 20240.7000.7000.7000.7000.70012,000
Nov 18, 20240.7900.7900.7900.7900.790-
Nov 15, 20240.7900.7900.7900.7900.790-
Nov 14, 20240.7900.7900.7900.7900.790-
Nov 13, 20240.7900.7900.7900.7900.790-
Nov 12, 20240.8000.8000.7900.7900.79022,000
Nov 11, 20240.8100.9100.8100.9100.91012,000
Nov 8, 20241.7001.7001.1001.3001.300248,400
Nov 7, 20241.8701.8701.8701.8701.870-
Nov 6, 20241.8701.8701.8701.8701.870-
Nov 5, 20241.9201.9201.9201.9201.920-
Nov 4, 20241.9501.9501.9501.9501.950-
Nov 1, 20241.9901.9901.9901.9901.990-
Oct 31, 20242.0802.0802.0802.0802.080-
Oct 30, 20242.4002.4002.1702.1702.17012,000
Oct 29, 20240.8000.8000.8000.8000.800-
Oct 28, 20240.8000.8000.8000.8000.800-
Oct 25, 20240.8000.8000.8000.8000.800-
Oct 24, 20240.8000.8000.8000.8000.800-
Oct 23, 20240.8000.8000.8000.8000.800-
Oct 22, 20240.7800.8000.7800.8000.80094,030
Oct 21, 20240.8000.8000.8000.8000.800-
Oct 18, 20240.8000.8000.8000.8000.800-
Oct 17, 20240.8000.8000.8000.8000.800-
Oct 16, 20240.8000.8000.8000.8000.800-
Oct 15, 20240.8000.8000.8000.8000.800-
Oct 14, 20240.8000.8000.8000.8000.800-
Oct 10, 20240.8000.8000.8000.8000.80016,000
Oct 9, 20240.7800.7800.7800.7800.780-
Oct 8, 20240.7800.7800.7800.7800.780-
Oct 7, 20240.8100.8100.8100.7800.78010,000
Oct 4, 20240.8200.8200.8200.8200.8208,400
Oct 3, 20240.9400.9400.8000.8000.80052,970
Oct 2, 20241.0801.0800.7300.9400.940177,790
Sep 30, 20241.1001.1001.1001.1001.100-
Sep 27, 20241.1001.1001.1001.1001.100-
Sep 26, 20241.1001.1001.1001.1001.100-
Sep 25, 20241.1101.1101.1101.1101.110-
Sep 24, 20241.1101.1101.1101.1101.110-
Sep 23, 20241.1201.1201.1201.1201.120-
Sep 20, 20241.1401.1401.1401.1401.140-
Sep 19, 20241.1501.1501.1501.1501.150-
Sep 17, 20241.1701.1701.1701.1701.170-
Sep 16, 20241.1801.1801.1801.1801.180-
Sep 13, 20241.1901.1901.1901.1901.190-
Sep 12, 20241.2101.2101.2101.2101.210-
Sep 11, 20241.2201.2201.2201.2201.220-
Sep 10, 20241.2301.2301.2301.2301.230-
Sep 9, 20241.2401.2401.2401.2401.240-
Sep 5, 20241.2501.2501.2501.2501.250-
Sep 4, 20241.2701.2701.2701.2701.270-
Sep 3, 20241.2901.2901.2901.2901.290-
Sep 2, 20241.3001.3001.3001.3001.300-
Aug 30, 20241.3001.3001.3001.3001.30010,000
Aug 29, 20241.3101.3101.3101.3101.310-
Aug 28, 20241.3201.3201.3201.3201.320-
Aug 27, 20241.3601.3601.3601.3601.36010,000
Aug 26, 20241.4401.4401.4401.4101.41010,000
Aug 23, 20241.4501.4501.4501.4501.450-
Aug 22, 20241.4601.4801.4601.4801.48030,000
Aug 21, 20241.4801.4801.4801.4801.480-
Aug 20, 20241.5001.5001.5001.5001.500-
Aug 19, 20241.5401.5401.5401.5401.54020,400
Aug 16, 20241.5401.5401.5401.5401.540-
Aug 15, 20241.5401.5401.5401.5401.540-
Aug 14, 20241.5401.5401.5401.5401.540-
Aug 13, 20241.5401.5401.5401.5401.540-
Aug 12, 20241.5401.5401.5401.5401.540-
Aug 9, 20241.5401.5401.5401.5401.54010,000
Aug 8, 20241.5401.5401.5401.5401.540-
Aug 7, 20241.5401.5401.5401.5401.540-
Aug 6, 20241.5401.5401.5401.5401.540-
Aug 5, 20241.5401.5401.5401.5401.540-
Aug 2, 20241.7001.7001.7001.7001.700-
Aug 1, 20241.8001.8001.8001.8001.800-
Jul 31, 20241.8001.8001.8001.8001.800-
Jul 30, 20242.0002.0002.0002.0002.000-
Jul 29, 20242.2002.2002.2002.2002.200-
Jul 26, 20242.2002.2002.2002.2002.200-
Jul 25, 20242.2002.2002.2002.2002.200-
Jul 24, 20242.2002.2002.2002.2002.200-
Jul 23, 2024 1:10 Stock Splits
Jul 23, 20242.2002.2002.2002.2002.200-
Jul 22, 20242.2002.2002.2002.2002.200-
Jul 19, 20242.2002.2002.2002.2002.20050
Jul 18, 20242.2002.2002.2002.2002.200-
Jul 17, 20242.2002.2002.2002.2002.200-
Jul 16, 20242.2002.2002.2002.2002.200-
Jul 15, 20242.2002.2002.2002.2002.200-
Jul 12, 20242.2002.2002.2002.2002.200-
Jul 11, 20242.2002.2002.2002.2002.200-
Jul 10, 20242.2002.2002.2002.2002.200-
Jul 9, 2024 1:10 Stock Splits
Jul 9, 20242.2002.2002.2002.2002.200-
Jul 8, 20241.9902.2001.9902.2002.20013,300
Jul 5, 20242.0002.0002.0002.0002.000-
Jul 4, 20242.0002.0002.0002.0002.000-
Jul 3, 20242.2002.2002.2002.2002.200-
Jul 2, 20242.0002.0002.0002.0002.000950
Jun 28, 20242.0002.0002.0002.0002.000-
Jun 27, 20242.1002.1002.1002.1002.100-
Jun 26, 20242.1002.1002.1002.1002.100-
Jun 25, 20242.4002.4002.0002.0002.0007,390
Jun 24, 20242.2102.2102.2102.2102.210-
Jun 21, 20242.2102.2102.1002.2102.210950
Jun 20, 20241.8802.2001.8802.2002.2001,700
Jun 19, 20241.6801.8901.6801.8801.880900
Jun 18, 20241.6801.6801.6801.6801.68050
Jun 17, 20241.7001.7001.7001.7001.7002,540
Jun 14, 20241.8001.8001.8001.8001.800-
Jun 13, 20242.0002.0002.0002.0002.000-
Jun 12, 20242.0002.0002.0002.0002.0001,950
Jun 11, 20241.7001.9901.7001.9901.9903,150
Jun 7, 20241.7501.7501.7501.7501.750-
Jun 6, 20241.7501.7501.7501.7501.750-
Jun 5, 20241.7501.7501.7501.7501.750-
Jun 4, 20241.7801.7801.7101.7501.75039,500
Jun 3, 20241.7901.7901.7901.7901.79010,000
May 31, 20241.7901.7901.7901.7901.790-
May 30, 20241.9201.9201.8001.8001.80024,250
May 29, 20241.9002.0001.9001.9901.99061,900
May 28, 20241.9101.9101.9001.9001.9008,550
May 27, 20241.8601.8601.8501.8501.8501,200
May 24, 20241.8701.8801.8701.8801.8805,000
May 23, 20241.7701.7801.7701.7801.7803,300
May 22, 20241.7701.7701.7701.7701.770-
May 21, 20241.7701.7701.7701.7701.770100
May 20, 20241.7701.7701.7701.7701.77010,000
May 17, 20241.9902.0901.8201.8201.82025,250
May 16, 20241.8101.8101.8101.8101.81010,050
May 14, 20241.8101.8101.8101.8101.810-
May 13, 20241.9701.9701.9701.9701.970-
May 10, 20241.9701.9701.9701.9701.970-
May 9, 20241.9701.9701.9701.9701.970-
May 8, 20241.9701.9701.9701.9701.970-
May 7, 20241.9701.9701.9701.9701.970-
May 6, 20241.9701.9701.9701.9701.970-
May 3, 20241.9701.9701.9701.9701.9705,750
May 2, 20241.9701.9701.9701.9701.97050
Apr 30, 20241.9701.9701.9701.9701.970-
Apr 29, 20241.9701.9701.9701.9701.970-
Apr 26, 20241.9402.0001.9401.9701.9706,000
Apr 25, 20241.8601.8601.8601.8601.86010,000
Apr 24, 20241.8601.8601.8601.8601.860-
Apr 23, 20241.8601.8601.8601.8601.860-
Apr 22, 20241.8601.8601.8601.8601.860-
Apr 19, 20241.8601.8601.8601.8601.860-
Apr 18, 20241.8601.8601.8601.8601.860-
Apr 17, 20241.8601.8601.8601.8601.860-
Apr 16, 20241.8601.8601.8601.8601.860-
Apr 15, 20241.8601.8601.8601.8601.860-
Apr 12, 20241.8601.8601.8601.8601.860-
Apr 11, 20241.8601.8601.8601.8601.860-
Apr 10, 20241.8601.8601.8601.8601.860-
Apr 9, 20241.8601.8601.8601.8601.860-
Apr 8, 20241.8501.8501.8501.8501.850-
Apr 5, 20241.8601.8601.8501.8501.8501,600
Apr 3, 20241.9401.9401.9401.9401.940-
Apr 2, 20241.9001.9401.9001.9401.9404,350
Mar 28, 20241.8001.8001.8001.9001.9002,900
Mar 27, 20241.8601.8601.8601.8601.860-
Mar 26, 20241.8601.8601.8601.8601.860-
Mar 25, 20241.8601.8601.8601.8601.860-
Mar 22, 20241.8501.8501.7901.8601.86017,150
Mar 21, 20242.0602.0602.0602.0002.000450
Mar 20, 20242.0602.0602.0602.0602.060-
Mar 19, 20242.1702.1902.0602.0602.06018,750
Mar 18, 20242.1902.1902.1902.1902.190-
Mar 15, 20242.1302.1302.1302.1302.130-
Mar 14, 20242.0402.5002.0402.1302.13029,050
Mar 13, 20242.3902.3902.3902.3902.390-
Mar 12, 20242.4402.6502.4402.4702.47018,800
Mar 11, 20242.2002.2002.2002.2002.2002,950
Mar 8, 20242.2102.2102.1902.2002.20020,650
Mar 7, 20242.0602.1002.0602.1002.100300
Mar 6, 20242.2502.2502.2502.2502.250-
Mar 5, 20242.3902.3902.2502.2502.25012,700
Mar 4, 20242.3902.3902.3902.3902.390-
Mar 1, 20242.3902.3902.3902.3902.390-
Feb 29, 20242.1702.3901.9302.3902.39022,850
Feb 28, 20242.4002.4402.1702.1702.17055,900
Feb 27, 20242.4402.4402.4402.4402.4402,900
Feb 26, 20242.4602.4602.4502.4402.44024,750
Feb 23, 20242.5502.5502.3502.4502.45032,250
Feb 22, 20242.3602.6002.3602.5002.5009,940
Feb 21, 20242.4202.5502.3402.3502.35034,300