Smart Fish Wealthlink Holdings Limited (HKG:0139)
Hong Kong · Delayed Price · Currency is HKD 0.1280
-0.0030 (-2.29%)
At close: May 15, 2026
HKG:0139 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 2,089,035 |
| May 14, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.15% | 2,151,300 |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.55% | 3,342,800 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.19% | 4,554,850 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 5,766,870 |
| May 8, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 21.24% | 16,332,700 |
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 1,174,402 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 1,081,416 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,284,702 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 3,042,800 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,257,000 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.59% | 7,295,000 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.40% | 17,415,100 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.56% | 10,832,302 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.33% | 10,080,002 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.73% | 2,726,100 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.19% | 1,697,000 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.72% | 2,315,900 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 2,110,000 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.24% | 4,620,000 |
| Apr 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 998,015 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.52% | 2,866,200 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 896,686 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.49% | 2,327,000 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.06% | 4,148,800 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 3,391,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.35% | 29,535,500 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,770,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.21% | 4,894,660 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.45% | 3,478,900 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.73% | 3,644,300 |
| Mar 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.44% | 4,445,800 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.47% | 2,069,000 |
| Mar 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 6.67% | 3,835,596 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 3,426,700 |
| Mar 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.55% | 9,125,180 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.51% | 30,597,140 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.73% | 6,609,400 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 3,220,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.55% | 21,114,430 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,941,900 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 5,990,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 4,030,564 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 1,738,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 3,910,009 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.57% | 4,055,600 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.42% | 4,324,200 |
| Mar 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 3,020,000 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 5,979,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 7,549,400 |