Smart Digital Technology Group Limited (HKG:1159)
Hong Kong · Delayed Price · Currency is HKD 2.780
-0.220 (-7.33%)
Apr 2, 2026, 3:53 PM HKT
HKG:1159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.70 | 2.97 | 2.70 | 2.78 | 2.78 | -7.33% | 124,500 |
| Apr 1, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 6.01% | 98,000 |
| Mar 31, 2026 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | -1.05% | 102,000 |
| Mar 30, 2026 | 2.81 | 3.01 | 2.81 | 2.86 | 2.86 | -6.23% | 92,000 |
| Mar 27, 2026 | 3.00 | 3.15 | 2.73 | 3.05 | 3.05 | -1.61% | 392,000 |
| Mar 26, 2026 | 3.21 | 3.42 | 3.02 | 3.10 | 3.10 | -13.17% | 300,000 |
| Mar 25, 2026 | 3.60 | 3.60 | 3.35 | 3.57 | 3.57 | 1.13% | 128,000 |
| Mar 24, 2026 | 3.46 | 3.58 | 3.44 | 3.53 | 3.53 | 2.32% | 309,200 |
| Mar 23, 2026 | 3.40 | 3.54 | 3.40 | 3.45 | 3.45 | 5.50% | 1,240,000 |
| Mar 20, 2026 | 2.99 | 3.31 | 2.99 | 3.27 | 3.27 | 3.48% | 644,000 |
| Mar 19, 2026 | 3.03 | 3.21 | 3.03 | 3.16 | 3.16 | 4.29% | 408,650 |
| Mar 18, 2026 | 2.89 | 3.03 | 2.89 | 3.03 | 3.03 | 4.48% | 14,000 |
| Mar 17, 2026 | 2.85 | 2.90 | 2.71 | 2.90 | 2.90 | -2.03% | 116,000 |
| Mar 16, 2026 | 3.25 | 3.25 | 2.70 | 2.96 | 2.96 | -8.92% | 292,000 |
| Mar 13, 2026 | 2.72 | 3.25 | 2.72 | 3.25 | 3.25 | 25.48% | 1,120,000 |
| Mar 12, 2026 | 2.44 | 3.04 | 2.44 | 2.59 | 2.59 | 11.64% | 356,000 |
| Mar 11, 2026 | 2.32 | 2.32 | 2.26 | 2.32 | 2.32 | - | 46,000 |
| Mar 10, 2026 | 2.28 | 2.46 | 2.28 | 2.32 | 2.32 | 1.31% | 92,000 |
| Mar 9, 2026 | 2.25 | 2.45 | 2.23 | 2.29 | 2.29 | 0.44% | 226,000 |
| Mar 6, 2026 | 2.20 | 2.30 | 2.20 | 2.28 | 2.28 | 3.64% | 58,000 |
| Mar 5, 2026 | 2.09 | 2.20 | 2.05 | 2.20 | 2.20 | 11.11% | 146,000 |
| Mar 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 6,000 |
| Mar 3, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | - | 28,000 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Feb 27, 2026 | 1.98 | 2.08 | 1.98 | 2.00 | 2.00 | -1.48% | 76,000 |
| Feb 26, 2026 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | -5.58% | 72,000 |
| Feb 25, 2026 | 2.04 | 2.19 | 2.04 | 2.15 | 2.15 | 5.39% | 56,800 |
| Feb 24, 2026 | 2.02 | 2.03 | 2.02 | 2.04 | 2.04 | 0.49% | 14,000 |
| Feb 23, 2026 | 1.89 | 2.10 | 1.89 | 2.03 | 2.03 | 5.73% | 84,500 |
| Feb 20, 2026 | 1.92 | 1.92 | 1.86 | 1.92 | 1.92 | -3.52% | 62,000 |
| Feb 16, 2026 | 2.00 | 2.05 | 1.99 | 1.99 | 1.99 | - | 46,000 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | -0.50% | 20,000 |
| Feb 12, 2026 | 2.01 | 2.01 | 1.92 | 2.00 | 2.00 | -0.50% | 26,000 |
| Feb 11, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | -3.83% | 4,000 |
| Feb 10, 2026 | 2.19 | 2.19 | 2.09 | 2.09 | 2.09 | -4.57% | 32,000 |
| Feb 9, 2026 | 2.16 | 2.28 | 2.15 | 2.19 | 2.19 | 1.86% | 68,000 |
| Feb 6, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.94% | 50,000 |
| Feb 5, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 4, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Feb 3, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -3.18% | 22,000 |
| Feb 2, 2026 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -7.17% | 16,000 |
| Jan 30, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -0.84% | 648,000 |
| Jan 29, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.42% | - |
| Jan 28, 2026 | 2.19 | 2.40 | 2.00 | 2.40 | 2.40 | 9.59% | 304,000 |
| Jan 27, 2026 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 1.39% | 48,000 |
| Jan 26, 2026 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | 0.47% | 10,000 |
| Jan 23, 2026 | 1.96 | 2.15 | 1.96 | 2.15 | 2.15 | 4.88% | 216,000 |
| Jan 22, 2026 | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -2.84% | 70,000 |
| Jan 21, 2026 | 2.09 | 2.09 | 2.07 | 2.11 | 2.11 | -4.09% | 32,000 |
| Jan 20, 2026 | 2.02 | 2.21 | 2.00 | 2.20 | 2.20 | 8.91% | 92,000 |