Shenzhen SDMC Technology Co., Ltd. (HKG:0901)
Hong Kong · Delayed Price · Currency is HKD 80.00
-2.10 (-2.56%)
Aug 21, 2026, 2:55 PM HKT
Shenzhen SDMC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78.65 | 82.90 | 77.70 | 82.10 | 82.10 | 4.39% | 283,900 |
| Aug 19, 2026 | 76.60 | 81.55 | 74.60 | 78.65 | 78.65 | 2.81% | 511,200 |
| Aug 18, 2026 | 68.00 | 76.50 | 66.60 | 76.50 | 76.50 | 13.33% | 317,600 |
| Aug 17, 2026 | 59.70 | 67.95 | 59.20 | 67.50 | 67.50 | 14.31% | 302,700 |
| Aug 14, 2026 | 63.45 | 64.85 | 58.60 | 59.05 | 59.05 | -6.86% | 633,600 |
| Aug 13, 2026 | 61.15 | 70.00 | 61.05 | 63.40 | 63.40 | 3.93% | 179,981 |
| Aug 12, 2026 | 63.00 | 63.10 | 59.60 | 61.00 | 61.00 | -3.02% | 165,500 |
| Aug 11, 2026 | 61.50 | 64.30 | 59.20 | 62.90 | 62.90 | 5.10% | 127,400 |
| Aug 10, 2026 | 63.35 | 63.40 | 59.30 | 59.85 | 59.85 | -5.52% | 162,800 |
| Aug 7, 2026 | 63.80 | 65.85 | 61.40 | 63.35 | 63.35 | -1.02% | 141,700 |
| Aug 6, 2026 | 66.90 | 67.90 | 62.75 | 64.00 | 64.00 | -2.74% | 130,600 |
| Aug 5, 2026 | 63.95 | 67.70 | 62.50 | 65.80 | 65.80 | 3.46% | 164,000 |
| Aug 4, 2026 | 64.30 | 66.00 | 62.85 | 63.60 | 63.60 | -1.17% | 124,700 |
| Aug 3, 2026 | 62.50 | 64.35 | 60.80 | 64.35 | 64.35 | 5.15% | 140,700 |
| Jul 31, 2026 | 61.85 | 65.95 | 60.30 | 61.20 | 61.20 | -0.08% | 115,400 |
| Jul 30, 2026 | 66.40 | 66.40 | 61.25 | 61.25 | 61.25 | -6.20% | 105,700 |
| Jul 29, 2026 | 66.00 | 71.00 | 65.00 | 65.30 | 65.30 | -1.06% | 141,200 |
| Jul 28, 2026 | 60.50 | 66.00 | 59.10 | 66.00 | 66.00 | 10.18% | 195,900 |
| Jul 27, 2026 | 60.55 | 61.80 | 58.90 | 59.90 | 59.90 | -1.56% | 177,500 |
| Jul 24, 2026 | 62.20 | 62.20 | 59.55 | 60.85 | 60.85 | -1.06% | 109,800 |
| Jul 23, 2026 | 62.80 | 62.80 | 58.60 | 61.50 | 61.50 | 0.82% | 118,000 |
| Jul 22, 2026 | 61.85 | 61.85 | 58.55 | 61.00 | 61.00 | -1.61% | 119,900 |
| Jul 21, 2026 | 59.00 | 62.80 | 57.60 | 62.00 | 62.00 | 8.30% | 151,700 |
| Jul 20, 2026 | 59.50 | 60.65 | 52.00 | 57.25 | 57.25 | -3.78% | 266,700 |
| Jul 17, 2026 | 59.65 | 60.55 | 58.35 | 59.50 | 59.50 | -3.72% | 217,700 |
| Jul 16, 2026 | 64.00 | 64.00 | 60.30 | 61.80 | 61.80 | -2.60% | 510,510 |
| Jul 15, 2026 | 63.70 | 63.75 | 61.85 | 63.45 | 63.45 | 0.87% | 169,220 |
| Jul 14, 2026 | 62.90 | 63.80 | 60.60 | 62.90 | 62.90 | - | 232,990 |
| Jul 13, 2026 | 61.70 | 62.90 | 59.80 | 62.90 | 62.90 | 2.11% | 177,000 |
| Jul 10, 2026 | 62.70 | 62.70 | 59.60 | 61.60 | 61.60 | -0.65% | 208,000 |
| Jul 9, 2026 | 62.40 | 64.10 | 60.90 | 62.00 | 62.00 | -2.59% | 187,000 |
| Jul 8, 2026 | 60.30 | 64.00 | 58.25 | 63.65 | 63.65 | 5.64% | 461,100 |
| Jul 7, 2026 | 61.85 | 64.10 | 59.65 | 60.25 | 60.25 | -1.23% | 180,200 |
| Jul 6, 2026 | 65.00 | 65.05 | 60.15 | 61.00 | 61.00 | -4.69% | 238,000 |
| Jul 3, 2026 | 58.15 | 64.75 | 56.85 | 64.00 | 64.00 | 11.01% | 294,100 |
| Jul 2, 2026 | 63.85 | 66.00 | 56.50 | 57.65 | 57.65 | -12.85% | 346,800 |
| Jun 30, 2026 | 63.80 | 66.15 | 61.00 | 66.15 | 66.15 | 5.50% | 611,200 |
| Jun 29, 2026 | 64.30 | 66.40 | 61.35 | 62.70 | 62.70 | -2.56% | 438,100 |
| Jun 26, 2026 | 67.50 | 68.70 | 62.00 | 64.35 | 64.35 | -4.67% | 652,100 |
| Jun 25, 2026 | 70.60 | 73.80 | 66.90 | 67.50 | 67.50 | -5.59% | 723,703 |
| Jun 24, 2026 | 68.60 | 77.65 | 68.60 | 71.50 | 71.50 | 4.15% | 499,900 |
| Jun 23, 2026 | 66.75 | 68.85 | 66.00 | 68.65 | 68.65 | 3.70% | 392,700 |
| Jun 22, 2026 | 63.00 | 66.95 | 61.90 | 66.20 | 66.20 | 4.09% | 243,276 |
| Jun 18, 2026 | 62.80 | 63.85 | 61.70 | 63.60 | 63.60 | 0.47% | 247,200 |
| Jun 17, 2026 | 63.80 | 63.90 | 61.05 | 63.30 | 63.30 | -0.16% | 243,600 |
| Jun 16, 2026 | 61.70 | 65.30 | 60.60 | 63.40 | 63.40 | 0.88% | 273,200 |
| Jun 15, 2026 | 59.25 | 63.30 | 59.25 | 62.85 | 62.85 | 3.03% | 261,000 |
| Jun 12, 2026 | 61.00 | 63.00 | 58.80 | 61.00 | 61.00 | - | 246,800 |
| Jun 11, 2026 | 57.60 | 61.00 | 57.60 | 61.00 | 61.00 | 5.90% | 258,100 |
| Jun 10, 2026 | 59.00 | 60.45 | 56.90 | 57.60 | 57.60 | -2.37% | 284,700 |