Smart Digital Tech

1159
🏛️ hong-kong →
2.67
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 2.81 2.81 2.64 2.67 0.2M
2025-09-25 2.95 2.99 2.90 2.90 0.5M
2025-09-24 2.91 2.91 2.80 2.90 0.3M
2025-09-23 2.88 2.88 2.81 2.83 0.1M
2025-09-22 3.06 3.06 2.99 3.00 0.1M
2025-09-19 3.06 3.08 3.01 3.02 0.0M
2025-09-18 2.83 3.14 2.83 3.06 0.4M
2025-09-17 2.95 3.00 2.82 2.99 0.2M
2025-09-16 2.73 3.06 2.73 2.95 0.3M
2025-09-15 2.90 2.90 2.60 2.72 0.3M
2025-09-12 2.20 2.85 2.08 2.85 1.2M
2025-09-11 2.39 2.39 2.14 2.20 0.5M
2025-09-10 2.64 2.64 2.35 2.39 0.5M
2025-09-09 2.81 2.81 2.60 2.64 1.0M
2025-09-08 2.79 2.89 2.79 2.82 0.8M
2025-09-05 2.71 2.84 2.70 2.80 1.1M
2025-09-04 2.87 2.90 2.75 2.75 0.9M
2025-09-03 2.81 2.89 2.79 2.87 0.3M
2025-09-02 2.93 2.94 2.75 2.78 0.3M
2025-09-01 3.00 3.02 2.95 2.93 0.4M
2025-08-29 2.97 3.07 2.95 3.02 1.0M
2025-08-28 3.07 3.21 3.00 3.06 0.5M
2025-08-27 3.12 3.24 3.03 3.15 1.1M
2025-08-26 3.09 3.32 3.03 3.19 1.4M
2025-08-25 3.53 3.55 3.03 3.16 1.5M
2025-08-22 3.60 3.61 3.53 3.53 0.5M
2025-08-21 3.77 3.85 3.45 3.48 1.3M
2025-08-20 3.71 3.83 3.53 3.73 1.2M
2025-08-19 4.18 4.26 3.88 3.88 0.5M
2025-08-18 3.87 4.19 3.86 4.02 0.7M
2025-08-15 3.73 3.90 3.73 3.86 0.2M
2025-08-14 3.71 3.82 3.65 3.79 0.3M
2025-08-13 3.84 3.84 3.51 3.69 0.2M
2025-08-12 3.64 3.80 3.50 3.61 0.1M
2025-08-11 3.68 3.68 3.48 3.65 0.8M
2025-08-08 3.80 3.94 3.67 3.67 0.6M
2025-08-07 3.85 3.85 3.70 3.84 0.4M
2025-08-06 3.96 4.10 3.70 3.87 2.5M
2025-08-05 4.30 4.30 3.80 4.10 1.5M
2025-08-04 4.60 4.70 4.05 4.20 1.9M
2025-08-01 4.06 4.68 4.06 4.58 2.4M
2025-07-31 3.69 4.10 3.58 4.00 1.6M
2025-07-30 3.61 3.90 3.61 3.65 1.6M
2025-07-29 3.80 3.82 3.27 3.56 3.8M
2025-07-28 3.59 4.39 3.38 3.79 4.8M
2025-07-25 3.97 3.97 3.30 3.59 1.5M
2025-07-24 3.75 4.00 3.55 3.80 0.8M
2025-07-23 3.89 3.89 3.70 3.76 0.5M
2025-07-22 3.93 3.98 3.83 3.89 0.3M
2025-07-21 3.68 3.93 3.50 3.83 0.4M
2025-07-18 3.75 3.75 3.47 3.65 0.9M
2025-07-17 3.93 4.10 3.58 3.74 1.4M
2025-07-16 3.38 3.95 3.38 3.93 1.1M
2025-07-15 3.32 3.49 3.28 3.42 0.7M
2025-07-14 3.31 3.32 3.13 3.32 0.6M
2025-07-11 3.33 3.33 3.12 3.30 0.5M
2025-07-10 3.32 3.52 3.26 3.30 1.3M
2025-07-09 3.31 3.82 3.25 3.27 2.1M
2025-07-08 3.79 3.79 2.91 3.31 3.8M
2025-07-07 2.41 3.88 2.41 3.85 8.3M
2025-07-04 1.80 2.70 1.80 2.10 4.9M
2025-07-03 2.24 2.42 1.60 1.61 2.5M
2025-07-02 2.20 2.53 2.05 2.07 1.8M
2025-06-30 2.41 2.62 2.05 2.11 2.3M
2025-06-27 2.50 2.58 2.30 2.31 1.2M
2025-06-26 2.44 2.58 2.40 2.46 0.6M
2025-06-25 2.55 2.69 2.47 2.48 1.0M
2025-06-24 2.93 3.30 2.49 2.50 1.2M
2025-06-23 2.16 2.95 2.16 2.93 1.8M
2025-06-20 2.93 2.93 2.16 2.16 1.8M
2025-06-19 3.30 3.50 3.04 3.05 0.8M
2025-06-18 3.50 3.82 3.42 3.49 0.5M
2025-06-17 3.96 3.96 3.28 3.36 0.8M
2025-06-16 4.05 4.05 3.90 4.00 0.6M
2025-06-13 4.16 4.16 3.68 4.01 0.4M
2025-06-12 4.07 4.07 3.92 3.93 0.2M
2025-06-11 4.07 4.23 3.70 4.06 1.0M
2025-06-10 3.35 4.30 3.35 3.95 1.9M
2025-06-09 2.87 3.40 2.83 3.39 1.2M
2025-06-06 2.60 2.84 2.54 2.76 0.4M
2025-06-05 2.53 2.61 2.51 2.54 0.2M
2025-06-04 2.51 2.55 2.51 2.53 0.2M
2025-06-03 2.52 2.61 2.52 2.53 0.3M
2025-06-02 2.54 2.62 2.50 2.50 0.6M
2025-05-30 2.64 2.74 2.53 2.58 0.5M
2025-05-29 2.59 2.75 2.45 2.51 1.6M
2025-05-28 2.88 2.88 2.48 2.59 1.0M
2025-05-27 2.09 3.50 2.09 2.85 3.7M
2025-05-26 1.57 2.47 1.57 2.09 2.5M
2025-05-23 1.32 1.66 1.31 1.57 1.2M
2025-05-22 1.31 1.33 1.30 1.32 0.1M
2025-05-21 1.27 1.31 1.26 1.31 0.3M
2025-05-20 1.35 1.35 1.25 1.30 0.7M
2025-05-19 1.29 1.38 1.27 1.37 0.5M
2025-05-16 1.18 1.66 1.18 1.34 2.3M
2025-05-15 1.25 1.30 1.17 1.23 1.1M
2025-05-14 1.46 1.67 1.10 1.30 3.5M
2025-05-13 0.99 3.35 0.99 1.46 14.5M
2025-05-12 0.44 0.44 0.44 0.44 0.0M
2025-05-09 0.42 0.46 0.42 0.44 0.0M
2025-05-08 0.49 0.49 0.44 0.44 0.0M
2025-05-07 0.55 0.55 0.44 0.44 0.0M
2025-05-06 0.46 0.46 0.46 0.46 0.0M
2025-05-02 0.42 0.42 0.42 0.45 0.0M
2025-04-30 0.50 0.50 0.48 0.48 0.0M
2025-04-29 0.59 0.59 0.59 0.57 0.0M
2025-04-28 0.45 0.47 0.45 0.47 0.0M
2025-04-25 0.47 0.47 0.47 0.47 0.0M
2025-04-24 0.47 0.47 0.47 0.47 0.0M
2025-04-23 0.47 0.47 0.47 0.47 0.0M
2025-04-22 0.55 0.55 0.50 0.50 0.0M
2025-04-17 0.45 0.58 0.45 0.58 0.0M
2025-04-16 0.45 0.45 0.45 0.45 0.0M
2025-04-15 0.46 0.46 0.46 0.46 0.0M
2025-04-14 0.51 0.51 0.46 0.46 0.0M
2025-04-11 0.52 0.52 0.52 0.52 0.0M
2025-04-10 0.52 0.52 0.52 0.52 0.0M
2025-04-09 0.52 0.52 0.52 0.52 0.0M
2025-04-08 0.53 0.53 0.53 0.53 0.0M
2025-04-07 0.59 0.59 0.59 0.53 0.0M
2025-04-03 0.53 0.54 0.53 0.53 0.0M
2025-04-02 0.50 0.50 0.50 0.50 0.0M
2025-04-01 0.60 0.60 0.60 0.60 0.0M
2025-03-31 0.60 0.60 0.60 0.60 0.0M
2025-03-28 0.60 0.60 0.60 0.60 0.0M
2025-03-27 0.60 0.60 0.60 0.60 0.0M
2025-03-26 0.65 0.65 0.57 0.60 0.1M
2025-03-25 0.57 0.57 0.57 0.57 0.0M
2025-03-24 0.56 0.56 0.56 0.56 0.0M
2025-03-21 0.56 0.56 0.56 0.56 0.0M
2025-03-20 0.56 0.56 0.56 0.56 0.0M
2025-03-19 0.55 0.56 0.55 0.56 0.0M
2025-03-18 0.56 0.56 0.56 0.56 0.0M
2025-03-17 0.57 0.57 0.57 0.57 0.0M
2025-03-14 0.58 0.58 0.58 0.58 0.0M
2025-03-13 0.58 0.58 0.58 0.58 0.0M
2025-03-12 0.57 0.58 0.57 0.58 0.0M
2025-03-11 0.53 0.53 0.53 0.53 0.0M
2025-03-10 0.53 0.57 0.53 0.53 0.0M
2025-03-07 0.69 0.80 0.58 0.60 0.2M
2025-03-06 0.48 0.48 0.48 0.48 0.0M
2025-03-05 0.49 0.49 0.49 0.49 0.0M
2025-03-04 0.49 0.49 0.49 0.49 0.0M
2025-03-03 0.50 0.50 0.49 0.49 0.1M
2025-02-28 0.56 0.65 0.48 0.48 0.1M
2025-02-27 0.58 0.71 0.55 0.57 0.1M
2025-02-26 0.76 0.76 0.76 0.76 0.0M
2025-02-25 0.80 0.80 0.80 0.80 0.0M
2025-02-24 0.82 0.82 0.82 0.82 0.0M
2025-02-21 0.86 1.63 0.78 0.82 1.0M
2025-02-20 0.86 0.86 0.86 0.86 0.0M
2025-02-19 0.86 0.86 0.86 0.86 0.0M
2025-02-18 0.86 0.86 0.86 0.86 0.0M
2025-02-17 0.86 0.86 0.86 0.86 0.0M
2025-02-14 0.86 0.86 0.86 0.86 0.0M
2025-02-13 0.86 0.86 0.86 0.86 0.0M
2025-02-12 0.86 0.86 0.86 0.86 0.0M
2025-02-11 0.86 0.86 0.86 0.86 0.0M
2025-02-10 0.86 0.86 0.86 0.86 0.0M
2025-02-07 0.86 0.86 0.86 0.86 0.0M
2025-02-06 0.78 0.95 0.78 0.86 0.0M
2025-02-05 0.95 0.95 0.95 0.95 0.0M
2025-02-04 0.95 0.95 0.95 0.95 0.0M
2025-02-03 0.95 0.95 0.95 0.95 0.0M
2025-01-28 0.95 0.95 0.95 0.95 0.0M
2025-01-27 0.95 0.95 0.95 0.95 0.0M
2025-01-24 0.95 0.95 0.95 0.95 0.0M
2025-01-23 0.95 0.95 0.95 0.95 0.0M
2025-01-22 0.95 0.95 0.95 0.95 0.0M
2025-01-21 0.90 0.90 0.90 0.90 0.0M
2025-01-20 0.90 0.90 0.90 0.90 0.0M
2025-01-17 0.90 0.90 0.90 0.90 0.0M
2025-01-16 0.91 0.91 0.91 0.91 0.0M
2025-01-15 1.00 1.00 1.00 1.00 0.0M
2025-01-14 1.00 1.00 1.00 1.00 0.0M
2025-01-13 1.00 1.00 1.00 1.00 0.0M
2025-01-10 1.00 1.00 1.00 1.00 0.0M
2025-01-09 1.00 1.00 1.00 1.00 0.0M
2025-01-08 1.00 1.00 1.00 1.00 0.0M
2025-01-07 1.25 1.25 1.25 1.25 0.0M
2025-01-06 1.25 1.25 1.25 1.25 0.0M
2025-01-03 1.25 1.25 1.25 1.25 0.0M
2025-01-02 1.25 1.25 1.25 1.25 0.0M