Shenzhen SDMC Technology Co., Ltd. (HKG:0901)
Hong Kong · Delayed Price · Currency is HKD 64.45
+0.90 (1.42%)
Oct 28, 2026, 10:43 AM HKT
Shenzhen SDMC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 65.95 | 65.95 | 63.40 | 64.45 | 64.45 | 1.42% | 84,000 |
| Oct 27, 2026 | 64.60 | 69.00 | 63.55 | 63.55 | 63.55 | -1.63% | 376,500 |
| Oct 26, 2026 | 61.95 | 64.80 | 60.20 | 64.60 | 64.60 | 4.19% | 270,300 |
| Oct 23, 2026 | 59.05 | 62.05 | 57.50 | 62.00 | 62.00 | 5.71% | 282,500 |
| Oct 22, 2026 | 60.80 | 61.70 | 58.65 | 58.65 | 58.65 | -5.40% | 279,200 |
| Oct 21, 2026 | 60.40 | 62.75 | 60.30 | 62.00 | 62.00 | 3.51% | 290,100 |
| Oct 20, 2026 | 60.90 | 61.15 | 59.75 | 59.90 | 59.90 | -0.66% | 264,500 |
| Oct 16, 2026 | 57.55 | 60.95 | 57.55 | 60.30 | 60.30 | 4.69% | 270,600 |
| Oct 15, 2026 | 59.75 | 59.75 | 57.15 | 57.60 | 57.60 | -3.52% | 347,300 |
| Oct 14, 2026 | 58.15 | 60.75 | 57.10 | 59.70 | 59.70 | 4.74% | 311,000 |
| Oct 13, 2026 | 58.85 | 59.10 | 57.00 | 57.00 | 57.00 | -3.39% | 308,400 |
| Oct 12, 2026 | 60.60 | 60.60 | 58.80 | 59.00 | 59.00 | -0.67% | 276,600 |
| Oct 9, 2026 | 61.80 | 61.80 | 57.00 | 59.40 | 59.40 | 0.42% | 488,100 |
| Oct 8, 2026 | 58.50 | 62.35 | 58.50 | 59.15 | 59.15 | 0.94% | 327,800 |
| Oct 7, 2026 | 60.95 | 60.95 | 58.50 | 58.60 | 58.60 | -2.98% | 177,900 |
| Oct 6, 2026 | 58.80 | 60.80 | 57.45 | 60.40 | 60.40 | 3.60% | 175,300 |
| Oct 5, 2026 | 59.00 | 60.50 | 58.20 | 58.30 | 58.30 | -0.85% | 175,200 |
| Oct 2, 2026 | 60.45 | 61.25 | 58.65 | 58.80 | 58.80 | -3.69% | 210,600 |
| Sep 30, 2026 | 60.80 | 62.80 | 60.55 | 61.05 | 61.05 | 1.58% | 186,700 |
| Sep 29, 2026 | 64.30 | 64.30 | 60.05 | 60.10 | 60.10 | -6.53% | 185,700 |
| Sep 28, 2026 | 62.80 | 65.00 | 60.25 | 64.30 | 64.30 | 4.05% | 185,000 |
| Sep 25, 2026 | 63.00 | 63.70 | 60.20 | 61.80 | 61.80 | -2.52% | 172,600 |
| Sep 24, 2026 | 67.00 | 67.00 | 63.00 | 63.40 | 63.40 | -5.37% | 171,500 |
| Sep 23, 2026 | 68.10 | 72.50 | 66.20 | 67.00 | 67.00 | -4.29% | 172,000 |
| Sep 22, 2026 | 68.50 | 72.25 | 66.60 | 70.00 | 70.00 | 3.40% | 215,200 |
| Sep 21, 2026 | 70.50 | 70.50 | 66.05 | 67.70 | 67.70 | -3.15% | 181,500 |
| Sep 18, 2026 | 69.00 | 71.75 | 67.70 | 69.90 | 69.90 | 4.80% | 207,600 |
| Sep 17, 2026 | 67.80 | 68.70 | 66.30 | 66.70 | 66.70 | -1.62% | 157,900 |
| Sep 16, 2026 | 67.90 | 70.50 | 66.90 | 67.80 | 67.80 | 1.35% | 168,800 |
| Sep 15, 2026 | 66.95 | 70.85 | 64.30 | 66.90 | 66.90 | -1.47% | 184,300 |
| Sep 14, 2026 | 71.80 | 71.80 | 67.35 | 67.90 | 67.90 | -2.02% | 193,800 |
| Sep 11, 2026 | 68.70 | 72.00 | 67.00 | 69.30 | 69.30 | -1.70% | 156,900 |
| Sep 10, 2026 | 69.90 | 72.90 | 69.00 | 70.50 | 70.50 | 2.10% | 150,312 |
| Sep 9, 2026 | 70.75 | 73.60 | 64.60 | 69.05 | 69.05 | -2.40% | 235,400 |
| Sep 8, 2026 | 68.15 | 73.20 | 64.70 | 70.75 | 70.75 | 3.28% | 268,900 |
| Sep 7, 2026 | 74.10 | 76.75 | 63.80 | 68.50 | 68.50 | -9.27% | 498,300 |
| Sep 4, 2026 | 74.90 | 76.85 | 73.25 | 75.50 | 75.50 | 1.41% | 419,012 |
| Sep 3, 2026 | 73.55 | 75.55 | 70.10 | 74.45 | 74.45 | 3.12% | 282,868 |
| Sep 2, 2026 | 77.25 | 78.00 | 72.20 | 72.20 | 72.20 | -6.60% | 184,900 |
| Sep 1, 2026 | 73.85 | 77.95 | 72.50 | 77.30 | 77.30 | 4.96% | 171,700 |
| Aug 31, 2026 | 73.50 | 75.75 | 71.35 | 73.65 | 73.65 | -1.54% | 321,400 |
| Aug 28, 2026 | 78.55 | 82.00 | 72.85 | 74.80 | 74.80 | -5.67% | 365,300 |
| Aug 27, 2026 | 70.80 | 82.45 | 70.00 | 79.30 | 79.30 | 12.16% | 490,600 |
| Aug 26, 2026 | 73.80 | 73.85 | 70.55 | 70.70 | 70.70 | -3.15% | 278,500 |
| Aug 25, 2026 | 74.40 | 76.90 | 71.95 | 73.00 | 73.00 | -1.68% | 263,700 |
| Aug 24, 2026 | 82.85 | 84.00 | 73.00 | 74.25 | 74.25 | -5.41% | 314,000 |
| Aug 21, 2026 | 83.00 | 88.45 | 78.15 | 78.50 | 78.50 | -4.38% | 281,600 |
| 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 |