Smart Digital Technology Group Limited (HKG:1159)
Hong Kong · Delayed Price · Currency is HKD 3.250
+0.660 (25.48%)
At close: Mar 13, 2026
HKG:1159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | -7.34% | 490,000 |
| Jan 16, 2026 | 2.21 | 2.21 | 2.04 | 2.18 | 2.18 | - | 54,160 |
| Jan 15, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | 34,000 |
| Jan 14, 2026 | 2.32 | 2.32 | 2.10 | 2.22 | 2.22 | -3.48% | 220,480 |
| Jan 13, 2026 | 2.21 | 2.41 | 2.20 | 2.30 | 2.30 | -0.86% | 36,000 |
| Jan 12, 2026 | 2.31 | 2.41 | 2.20 | 2.32 | 2.32 | 0.43% | 140,000 |
| Jan 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% | - |
| Jan 8, 2026 | 2.39 | 2.39 | 2.22 | 2.33 | 2.33 | -2.51% | 90,000 |
| Jan 7, 2026 | 2.38 | 2.41 | 2.38 | 2.39 | 2.39 | 3.02% | 188,000 |
| Jan 6, 2026 | 2.00 | 2.49 | 1.81 | 2.32 | 2.32 | 16.00% | 356,000 |
| Jan 5, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 12,000 |
| Jan 2, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 3.63% | 54,000 |
| Dec 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Dec 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 22,000 |