Smart City Development Holdings

8268
🏛️ hong-kong →
0.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.44 0.48 0.40 0.44 0.8M
2025-09-25 0.40 0.40 0.40 0.41 0.0M
2025-09-24 0.44 0.44 0.42 0.44 0.0M
2025-09-23 0.48 0.48 0.40 0.44 0.5M
2025-09-22 0.46 0.48 0.46 0.48 3.1M
2025-09-19 0.48 0.48 0.44 0.45 2.1M
2025-09-18 0.49 0.49 0.46 0.47 2.1M
2025-09-17 0.49 0.50 0.47 0.48 2.2M
2025-09-16 0.47 0.49 0.46 0.49 0.2M
2025-09-15 0.50 0.50 0.50 0.50 0.0M
2025-09-12 0.38 0.55 0.38 0.50 1.3M
2025-09-11 0.40 0.41 0.37 0.38 0.2M
2025-09-10 0.41 0.41 0.40 0.40 0.0M
2025-09-09 0.41 0.41 0.37 0.41 0.1M
2025-09-08 0.41 0.41 0.41 0.41 0.0M
2025-09-05 0.41 0.41 0.41 0.41 0.0M
2025-09-04 0.42 0.42 0.39 0.40 0.0M
2025-09-03 0.42 0.42 0.42 0.42 0.0M
2025-09-02 0.42 0.42 0.37 0.42 0.1M
2025-09-01 0.43 0.43 0.43 0.43 0.0M
2025-08-29 0.43 0.43 0.40 0.43 0.1M
2025-08-28 0.42 0.43 0.42 0.43 0.0M
2025-08-27 0.38 0.41 0.38 0.41 0.4M
2025-08-26 0.38 0.39 0.38 0.39 0.1M
2025-08-25 0.42 0.42 0.38 0.38 0.1M
2025-08-22 0.42 0.42 0.37 0.37 0.2M
2025-08-21 0.42 0.42 0.38 0.40 0.2M
2025-08-20 0.42 0.43 0.42 0.41 0.0M
2025-08-19 0.44 0.44 0.43 0.42 0.0M
2025-08-18 0.45 0.45 0.41 0.43 0.1M
2025-08-15 0.37 0.42 0.36 0.42 0.7M
2025-08-14 0.42 0.42 0.38 0.38 0.2M
2025-08-13 0.48 0.48 0.42 0.42 0.2M
2025-08-12 0.42 0.48 0.42 0.45 0.7M
2025-08-11 0.37 0.41 0.37 0.41 0.3M
2025-08-08 0.37 0.37 0.34 0.37 0.2M
2025-08-07 0.38 0.38 0.34 0.37 0.5M
2025-08-06 0.41 0.41 0.35 0.37 1.9M
2025-08-05 0.44 0.44 0.35 0.37 1.6M
2025-08-04 0.50 0.50 0.44 0.45 0.8M
2025-08-01 0.52 0.52 0.47 0.50 0.7M
2025-07-31 0.54 0.55 0.47 0.50 2.8M
2025-07-30 0.57 0.57 0.48 0.49 0.5M
2025-07-29 0.49 0.49 0.44 0.48 0.3M
2025-07-28 0.49 0.52 0.49 0.51 1.1M
2025-07-25 0.60 0.60 0.54 0.55 0.5M
2025-07-24 0.63 0.66 0.57 0.61 1.2M
2025-07-23 0.72 0.72 0.64 0.67 0.6M
2025-07-22 0.72 0.72 0.66 0.69 1.2M
2025-07-21 0.71 0.71 0.67 0.69 0.6M
2025-07-18 0.72 0.73 0.69 0.73 0.8M
2025-07-17 0.72 0.74 0.72 0.74 0.9M
2025-07-16 0.73 0.75 0.70 0.75 0.9M
2025-07-15 0.74 0.75 0.72 0.73 2.6M
2025-07-14 0.73 0.75 0.72 0.75 6.7M
2025-07-11 0.75 0.75 0.73 0.74 3.3M
2025-07-10 0.79 0.79 0.73 0.73 3.1M
2025-07-09 0.76 0.79 0.75 0.79 2.9M
2025-07-08 0.75 0.80 0.74 0.79 2.9M
2025-07-07 0.74 0.80 0.72 0.79 5.6M
2025-07-04 0.70 0.76 0.67 0.74 1.9M
2025-07-03 0.70 0.71 0.68 0.70 1.4M
2025-07-02 0.74 0.77 0.68 0.73 2.3M
2025-06-30 0.80 0.83 0.73 0.74 2.0M
2025-06-27 0.74 0.80 0.73 0.80 1.7M
2025-06-26 0.73 0.75 0.67 0.73 2.1M
2025-06-25 0.79 0.81 0.71 0.71 6.5M
2025-06-24 0.82 0.82 0.74 0.79 1.4M
2025-06-23 0.76 0.78 0.71 0.76 0.9M
2025-06-20 0.80 0.80 0.71 0.75 0.6M
2025-06-19 0.72 0.78 0.68 0.74 1.0M
2025-06-18 0.72 0.74 0.71 0.72 0.6M
2025-06-17 0.61 0.75 0.61 0.74 1.8M
2025-06-16 0.62 0.62 0.55 0.61 0.4M
2025-06-13 0.70 0.70 0.62 0.62 0.3M
2025-06-12 0.68 0.70 0.65 0.67 1.3M
2025-06-11 0.67 0.69 0.67 0.68 0.3M
2025-06-10 0.73 0.73 0.67 0.67 0.4M
2025-06-09 0.74 0.75 0.72 0.74 4.4M
2025-06-06 0.71 0.75 0.68 0.73 2.4M
2025-06-05 0.68 0.79 0.67 0.76 4.4M
2025-06-04 0.65 0.70 0.60 0.67 1.7M
2025-06-03 0.61 0.69 0.61 0.66 0.1M
2025-06-02 0.60 0.60 0.59 0.59 0.0M
2025-05-30 0.64 0.64 0.60 0.60 0.0M
2025-05-29 0.60 0.64 0.60 0.64 0.0M
2025-05-28 0.60 0.60 0.60 0.60 0.0M
2025-05-27 0.63 0.63 0.60 0.60 0.0M
2025-05-26 0.64 0.64 0.64 0.63 0.0M
2025-05-23 0.59 0.69 0.59 0.64 0.1M
2025-05-22 0.59 0.59 0.59 0.59 0.0M
2025-05-21 0.59 0.59 0.59 0.59 0.0M
2025-05-20 0.58 0.59 0.55 0.59 0.0M
2025-05-19 0.58 0.59 0.58 0.59 0.0M
2025-05-16 0.58 0.58 0.56 0.58 0.1M
2025-05-15 0.57 0.60 0.57 0.58 0.1M
2025-05-14 0.60 0.60 0.55 0.57 0.2M
2025-05-13 0.61 0.61 0.60 0.60 0.1M
2025-05-12 0.67 0.67 0.60 0.66 0.1M
2025-05-09 0.64 0.68 0.63 0.68 0.1M
2025-05-08 0.68 0.68 0.58 0.64 0.2M
2025-05-07 0.70 0.70 0.63 0.69 0.2M
2025-05-06 0.70 0.71 0.70 0.70 0.1M
2025-05-02 0.67 0.70 0.67 0.70 0.2M
2025-04-30 0.63 0.67 0.63 0.67 0.2M
2025-04-29 0.61 0.66 0.61 0.63 0.5M
2025-04-28 0.62 0.67 0.57 0.60 0.5M
2025-04-25 0.62 0.62 0.57 0.60 0.1M
2025-04-24 0.60 0.63 0.50 0.62 0.9M
2025-04-23 0.46 0.86 0.46 0.66 1.5M
2025-04-22 0.42 0.50 0.42 0.46 3.0M
2025-04-17 0.42 0.44 0.39 0.42 0.6M
2025-04-16 0.47 0.48 0.39 0.42 0.6M
2025-04-15 0.47 0.49 0.46 0.47 1.8M
2025-04-14 0.46 0.50 0.45 0.47 0.4M
2025-04-11 0.49 0.50 0.47 0.46 0.3M
2025-04-10 0.49 0.51 0.48 0.49 0.4M
2025-04-09 0.51 0.52 0.48 0.49 0.3M
2025-04-08 0.54 0.60 0.49 0.51 1.0M
2025-04-07 0.55 0.55 0.49 0.54 0.5M
2025-04-03 0.58 0.58 0.56 0.57 0.3M
2025-04-02 0.61 0.61 0.55 0.58 0.4M
2025-04-01 0.62 0.64 0.60 0.61 0.4M
2025-03-31 0.67 0.68 0.61 0.62 0.4M
2025-03-28 0.65 0.68 0.64 0.67 0.4M
2025-03-27 0.64 0.65 0.62 0.65 0.4M
2025-03-26 0.65 0.72 0.60 0.64 0.3M
2025-03-25 0.75 0.77 0.62 0.65 0.4M
2025-03-24 0.80 0.80 0.75 0.75 0.4M
2025-03-21 0.80 0.82 0.78 0.80 0.5M
2025-03-20 0.82 0.90 0.79 0.79 0.4M
2025-03-19 0.84 0.86 0.80 0.80 0.5M
2025-03-18 0.83 0.87 0.83 0.83 0.4M
2025-03-17 0.81 0.90 0.81 0.83 3.1M
2025-03-14 0.80 0.84 0.79 0.81 2.9M
2025-03-13 0.84 0.85 0.80 0.80 0.4M
2025-03-12 0.89 0.89 0.84 0.84 0.4M
2025-03-11 0.82 1.00 0.82 0.89 0.5M
2025-03-10 0.85 0.87 0.82 0.82 0.4M
2025-03-07 0.84 0.90 0.84 0.85 0.5M
2025-03-06 0.88 0.88 0.84 0.84 0.4M
2025-03-05 0.91 0.92 0.87 0.88 0.4M
2025-03-04 0.89 0.96 0.87 0.87 0.7M
2025-03-03 0.92 0.94 0.85 0.87 0.2M
2025-02-28 0.97 0.97 0.88 0.92 0.3M
2025-02-27 0.96 0.97 0.94 0.97 0.2M
2025-02-26 0.96 0.98 0.95 0.98 0.4M
2025-02-25 0.96 0.96 0.94 0.95 0.4M
2025-02-24 0.99 0.99 0.89 0.97 0.5M
2025-02-21 1.03 1.03 0.95 0.98 0.5M
2025-02-20 0.98 1.03 0.97 1.01 0.4M
2025-02-19 1.01 1.04 0.95 0.96 0.5M
2025-02-18 1.13 1.14 1.00 1.02 0.5M
2025-02-17 1.04 1.15 1.04 1.11 1.6M
2025-02-14 1.16 1.16 0.99 1.03 0.7M
2025-02-13 1.17 1.17 1.12 1.12 0.5M
2025-02-12 1.25 1.25 1.15 1.17 0.5M
2025-02-11 1.16 1.33 1.16 1.25 0.8M
2025-02-10 1.20 1.21 1.13 1.16 0.5M
2025-02-07 1.20 1.22 1.19 1.20 0.9M
2025-02-06 0.96 1.21 0.96 1.20 1.1M
2025-02-05 1.10 1.12 0.90 0.96 0.6M
2025-02-04 1.22 1.23 1.10 1.10 0.4M
2025-02-03 1.32 1.32 1.20 1.22 0.5M
2025-01-28 1.32 1.34 1.30 1.34 0.1M
2025-01-27 1.28 1.34 1.22 1.34 1.6M
2025-01-24 1.33 1.33 1.27 1.28 1.3M
2025-01-23 1.38 1.40 1.32 1.34 0.4M
2025-01-22 1.34 1.42 1.25 1.38 1.9M
2025-01-21 1.48 1.48 1.31 1.34 0.9M
2025-01-20 1.55 1.55 1.39 1.46 1.3M
2025-01-17 1.54 1.62 1.49 1.55 6.5M
2025-01-16 1.48 1.52 1.44 1.52 1.1M
2025-01-15 1.35 1.48 1.35 1.45 0.9M
2025-01-14 1.27 1.35 1.24 1.35 0.5M
2025-01-13 1.20 1.27 1.13 1.26 1.3M
2025-01-10 1.30 1.30 1.11 1.20 1.1M
2025-01-09 1.24 1.38 1.24 1.30 1.8M
2025-01-08 1.22 1.25 1.21 1.24 0.4M
2025-01-07 1.16 1.24 1.12 1.21 0.7M
2025-01-06 1.16 1.39 1.16 1.16 2.7M
2025-01-03 1.15 1.20 1.14 1.16 1.3M
2025-01-02 1.08 1.15 1.06 1.14 0.6M