Smart Digital Technology Group Limited (HKG:1159)
Hong Kong · Delayed Price · Currency is HKD 2.370
-0.030 (-1.25%)
Jan 30, 2026, 3:34 PM HKT
HKG:1159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.69 | 1.99 | 1.69 | 1.93 | 1.93 | 13.53% | 36,000 |
| Dec 24, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 12,000 |
| Dec 23, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 18,000 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 26,000 |
| Dec 19, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -0.58% | 44,000 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -1.70% | 14,000 |
| Dec 17, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 16, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Dec 15, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 38,000 |
| Dec 12, 2025 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -1.69% | 128,000 |
| Dec 11, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -3.26% | 90,000 |
| Dec 10, 2025 | 1.90 | 1.90 | 1.76 | 1.84 | 1.84 | -4.66% | 156,000 |
| Dec 9, 2025 | 1.83 | 1.94 | 1.79 | 1.93 | 1.93 | 4.32% | 24,000 |
| Dec 8, 2025 | 1.81 | 1.95 | 1.66 | 1.85 | 1.85 | 2.21% | 257,000 |
| Dec 5, 2025 | 1.95 | 1.97 | 1.75 | 1.81 | 1.81 | -7.18% | 36,000 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 3, 2025 | 2.04 | 2.05 | 1.94 | 1.95 | 1.95 | - | 76,150 |
| Dec 2, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 40,000 |
| Dec 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Nov 28, 2025 | 1.94 | 2.02 | 1.92 | 1.95 | 1.95 | 0.52% | 134,000 |
| Nov 27, 2025 | 1.82 | 1.98 | 1.74 | 1.94 | 1.94 | 2.65% | 204,000 |
| Nov 26, 2025 | 1.92 | 2.00 | 1.88 | 1.89 | 1.89 | 0.53% | 116,000 |
| Nov 25, 2025 | 1.94 | 2.05 | 1.88 | 1.88 | 1.88 | -5.53% | 234,000 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 70,000 |
| Nov 21, 2025 | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -5.71% | 58,000 |
| Nov 20, 2025 | 2.15 | 2.17 | 1.96 | 2.10 | 2.10 | -7.08% | 256,000 |
| Nov 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |