Jsmart Technologies Group Limited (HKG:0567)
Hong Kong · Delayed Price · Currency is HKD 0.2800
0.00 (0.00%)
Sep 4, 2026, 2:06 PM HKT
Jsmart Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 350,000 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 260,000 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 60,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 80,000 |
| Aug 20, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | - | 780,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 240,000 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 20,000 |
| Aug 17, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 440,000 |
| Aug 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 160,000 |
| Aug 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 200,000 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 140,000 |
| Aug 11, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -7.02% | 980,000 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 230,000 |
| Aug 5, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 11.76% | 630,000 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 240,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 260,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 200,000 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 100,000 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -6.90% | 980,000 |
| Jul 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 120,000 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 40,000 |
| Jul 23, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 280,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 100,000 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | 1.85% | 300,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | - |
| Jul 17, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -13.56% | 2,120,000 |
| Jul 16, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | 60,000 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 20,000 |
| Jul 9, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 110,000 |
| Jul 8, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.23% | 540,000 |
| Jul 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 120,000 |
| Jul 6, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.33% | 340,000 |
| Jul 3, 2026 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | -6.49% | 2,760,000 |
| Jul 2, 2026 | 0.29 | 0.40 | 0.29 | 0.39 | 0.39 | 37.50% | 9,088,000 |
| Jun 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 520,000 |
| Jun 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.39% | 1,240,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.48% | 1,000,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 600,000 |