Shenzhen SDMC Technology Co., Ltd. (HKG:0901)
Hong Kong · Delayed Price · Currency is HKD 61.20
-0.05 (-0.08%)
Jul 31, 2026, 4:08 PM HKT
Shenzhen SDMC Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 61.85 | 65.95 | 60.60 | 61.25 | - | - | 41,700 |
| 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 |
| Jun 9, 2026 | 60.90 | 62.00 | 55.00 | 59.00 | 59.00 | -3.12% | 258,644 |
| Jun 8, 2026 | 59.40 | 61.50 | 52.00 | 60.90 | 60.90 | 2.35% | 269,300 |
| Jun 5, 2026 | 67.00 | 68.40 | 58.65 | 59.50 | 59.50 | -11.26% | 300,700 |
| Jun 4, 2026 | 67.10 | 70.50 | 65.00 | 67.05 | 67.05 | -0.07% | 260,000 |
| Jun 3, 2026 | 64.50 | 69.50 | 63.70 | 67.10 | 67.10 | 2.60% | 324,900 |
| Jun 2, 2026 | 63.30 | 68.80 | 63.10 | 65.40 | 65.40 | 3.32% | 402,700 |
| Jun 1, 2026 | 62.00 | 71.95 | 62.00 | 63.30 | 63.30 | 2.10% | 640,800 |
| May 29, 2026 | 62.00 | 84.00 | 58.55 | 62.00 | 62.00 | -1.90% | 1,164,241 |
| May 28, 2026 | 58.50 | 66.80 | 57.00 | 63.20 | 63.20 | 3.27% | 872,960 |
| May 27, 2026 | 65.80 | 71.05 | 57.30 | 61.20 | 61.20 | 86.59% | 4,980,964 |
| May 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |