Asia Strategy Digit Technology Holdings Limited (HKG:1027)
Hong Kong · Delayed Price · Currency is HKD 3.400
+0.090 (2.72%)
Aug 20, 2026, 1:53 PM HKT
HKG:1027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.72% | 10,625 |
| Aug 19, 2026 | 3.63 | 3.63 | 3.14 | 3.31 | 3.31 | -8.82% | 52,750 |
| Aug 18, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.55% | 10,750 |
| Aug 17, 2026 | 3.87 | 3.87 | 3.65 | 3.65 | 3.65 | -3.95% | 60,488 |
| Aug 14, 2026 | 3.85 | 4.10 | 3.80 | 3.80 | 3.80 | -2.94% | 60,050 |
| Aug 13, 2026 | 4.01 | 4.01 | 3.91 | 3.92 | 3.92 | -2.12% | 63,650 |
| Aug 12, 2026 | 3.91 | 4.20 | 3.91 | 4.00 | 4.00 | -0.74% | 57,500 |
| Aug 11, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -8.41% | 52,000 |
| Aug 10, 2026 | 4.12 | 4.40 | 4.10 | 4.40 | 4.40 | 7.32% | 108,875 |
| Aug 7, 2026 | 4.11 | 4.11 | 4.01 | 4.10 | 4.10 | 2.37% | 95,800 |
| Aug 6, 2026 | 3.78 | 4.00 | 3.78 | 4.01 | 4.01 | 9.73% | 62,500 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.63 | 3.65 | 3.65 | 0.55% | 50,000 |
| Aug 4, 2026 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 4.61% | 60,500 |
| Aug 3, 2026 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -4.67% | 48,575 |
| Jul 31, 2026 | 3.85 | 3.85 | 3.40 | 3.64 | 3.64 | -6.43% | 305,040 |
| Jul 30, 2026 | 3.90 | 3.93 | 3.88 | 3.89 | 3.89 | -1.02% | 80,400 |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Jul 28, 2026 | 4.09 | 4.09 | 3.55 | 3.93 | 3.93 | -4.38% | 293,555 |
| Jul 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Jul 24, 2026 | 3.98 | 4.10 | 3.92 | 4.10 | 4.10 | 5.13% | 70,000 |
| Jul 23, 2026 | 4.35 | 4.35 | 3.87 | 3.90 | 3.90 | -9.09% | 593,250 |
| Jul 22, 2026 | 4.33 | 4.33 | 4.21 | 4.29 | 4.29 | -2.50% | 132,700 |
| Jul 21, 2026 | 4.30 | 4.50 | 4.23 | 4.40 | 4.40 | 5.52% | 418,170 |
| Jul 20, 2026 | 4.13 | 4.17 | 4.05 | 4.17 | 4.17 | 4.25% | 159,325 |
| Jul 17, 2026 | 3.69 | 4.13 | 3.69 | 4.00 | 4.00 | 10.80% | 248,375 |
| Jul 16, 2026 | 3.41 | 3.58 | 3.41 | 3.61 | 3.61 | 6.18% | 119,300 |
| Jul 15, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 3.03% | 150,050 |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 9.27% | 20,000 |
| Jul 13, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | -0.98% | 50,000 |
| Jul 10, 2026 | 3.08 | 3.08 | 3.04 | 3.05 | 3.05 | -1.29% | 38,112 |
| Jul 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jul 8, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 3,750 |
| Jul 7, 2026 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -2.52% | 42,800 |
| Jul 6, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | -3.35% | 47,500 |
| Jul 3, 2026 | 3.28 | 3.36 | 3.27 | 3.28 | 3.28 | 0.31% | 82,625 |
| Jul 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.19% | 4,250 |
| Jun 30, 2026 | 3.00 | 3.20 | 3.00 | 3.20 | 3.20 | 3.23% | 20,000 |
| Jun 29, 2026 | 3.05 | 3.05 | 3.05 | 3.10 | 3.10 | -5.20% | 13,250 |
| Jun 26, 2026 | 3.27 | 3.35 | 3.20 | 3.27 | 3.27 | -2.39% | 54,250 |
| Jun 25, 2026 | 3.00 | 3.35 | 3.00 | 3.35 | 3.35 | 12.04% | 143,825 |
| Jun 24, 2026 | 2.76 | 3.00 | 2.76 | 2.99 | 2.99 | 8.33% | 143,200 |
| Jun 23, 2026 | 2.81 | 2.85 | 2.76 | 2.76 | 2.76 | -6.76% | 70,000 |
| Jun 22, 2026 | 2.89 | 2.96 | 2.80 | 2.96 | 2.96 | 2.42% | 50,500 |
| Jun 18, 2026 | 2.74 | 2.89 | 2.73 | 2.89 | 2.89 | -0.34% | 40,000 |
| Jun 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | 10,125 |
| Jun 16, 2026 | 2.85 | 2.92 | 2.85 | 2.86 | 2.86 | -0.69% | 98,725 |
| Jun 15, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -1.37% | 61,250 |
| Jun 12, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | -0.34% | 119,125 |
| Jun 11, 2026 | 2.85 | 2.92 | 2.85 | 2.93 | 2.93 | 2.45% | 40,725 |
| Jun 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 17,687 |