Smart Digital Tech (1159)

1159
🏛️ Hong Kong →
2.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 9.90 9.90 9.90 9.90 0.0M
2021-12-30 10.10 12.00 9.90 9.90 0.0M
2021-12-29 10.10 10.10 10.10 10.10 0.0M
2021-12-28 11.20 11.20 11.20 11.20 0.0M
2021-12-24 9.70 9.70 9.70 9.70 0.0M
2021-12-23 9.70 9.70 9.70 9.70 0.0M
2021-12-22 9.10 11.50 9.10 10.50 0.0M
2021-12-21 9.50 10.80 9.20 10.60 0.0M
2021-12-20 10.50 10.50 10.50 10.50 0.0M
2021-12-17 9.10 10.50 9.00 10.50 0.0M
2021-12-16 8.40 11.40 8.40 9.70 0.1M
2021-12-15 7.60 7.80 7.50 7.80 0.0M
2021-12-14 8.10 8.10 8.10 8.10 0.0M
2021-12-13 8.40 8.70 8.20 8.20 0.0M
2021-12-10 8.50 8.50 8.50 8.50 0.0M
2021-12-09 8.50 8.50 8.50 8.50 0.0M
2021-12-08 8.50 8.50 8.50 8.50 0.0M
2021-12-07 8.50 8.50 8.50 8.50 0.0M
2021-12-06 9.30 9.30 8.00 8.50 0.0M
2021-12-03 9.80 9.80 9.80 9.80 0.0M
2021-12-02 9.80 9.80 9.80 9.80 0.0M
2021-12-01 9.80 9.80 9.80 9.80 0.0M
2021-11-30 8.50 12.00 8.50 9.80 0.0M
2021-11-29 10.00 10.00 10.00 10.00 0.0M
2021-11-26 9.90 10.00 9.90 10.00 0.0M
2021-11-25 9.00 9.00 9.00 9.00 0.0M
2021-11-24 9.00 9.00 9.00 9.00 0.0M
2021-11-23 9.00 9.00 9.00 9.00 0.0M
2021-11-22 9.00 9.00 9.00 9.00 0.0M
2021-11-19 9.00 9.00 9.00 9.00 0.0M
2021-11-18 9.00 9.00 9.00 9.00 0.0M
2021-11-17 9.00 9.00 9.00 9.00 0.0M
2021-11-16 8.90 9.00 8.90 9.00 0.0M
2021-11-15 9.00 9.00 9.00 9.00 0.0M
2021-11-12 9.10 9.10 9.00 9.00 0.0M
2021-11-11 9.70 9.70 8.60 8.80 0.0M
2021-11-10 9.40 9.40 9.40 9.40 0.0M
2021-11-09 9.40 9.40 9.40 9.40 0.0M
2021-11-08 9.70 9.70 9.70 9.70 0.0M
2021-11-05 9.70 9.70 9.70 9.70 0.0M
2021-11-04 9.70 9.70 9.70 9.70 0.0M
2021-11-03 9.70 9.70 9.70 9.70 0.0M
2021-11-02 9.90 9.90 9.70 9.80 0.0M
2021-11-01 10.50 11.00 9.80 10.70 0.0M
2021-10-29 9.80 11.20 9.80 10.50 0.0M
2021-10-28 10.00 10.00 10.00 10.00 0.0M
2021-10-27 10.00 10.00 10.00 10.00 0.0M
2021-10-26 10.00 10.00 10.00 10.00 0.0M
2021-10-25 10.00 10.00 10.00 10.00 0.0M
2021-10-22 9.90 10.00 9.50 10.00 0.0M
2021-10-21 10.40 11.30 10.40 11.20 0.0M
2021-10-20 10.10 10.10 10.00 10.00 0.0M
2021-10-19 9.70 10.50 9.70 10.50 0.0M
2021-10-18 10.10 10.10 8.40 9.80 0.0M
2021-10-15 10.90 10.90 9.70 9.90 0.0M
2021-10-12 10.70 11.50 10.70 11.50 0.0M
2021-10-11 10.80 10.80 10.80 10.80 0.0M
2021-10-08 10.90 10.90 10.80 10.80 0.0M
2021-10-07 12.00 12.00 12.00 11.80 0.0M
2021-10-06 10.80 10.80 10.80 10.80 0.0M
2021-10-05 10.80 10.80 10.70 10.80 0.0M
2021-10-04 10.90 10.90 10.90 10.90 0.0M
2021-09-30 11.00 11.00 11.00 10.90 0.0M
2021-09-29 10.50 12.00 10.10 11.70 0.0M
2021-09-28 10.20 10.20 10.20 10.30 0.0M
2021-09-27 9.00 10.00 9.00 10.10 0.0M
2021-09-24 10.10 10.10 10.10 10.10 0.0M
2021-09-23 10.80 12.30 10.40 10.50 0.0M
2021-09-21 11.50 11.50 11.50 11.50 0.0M
2021-09-20 11.50 11.50 11.50 11.50 0.0M
2021-09-17 11.50 11.50 11.50 11.50 0.0M
2021-09-16 11.50 11.50 11.50 11.50 0.0M
2021-09-15 11.50 11.50 11.50 11.50 0.0M
2021-09-14 12.40 12.40 11.80 11.80 0.0M
2021-09-13 12.40 13.00 12.40 12.50 0.0M
2021-09-10 12.00 12.00 12.00 12.00 0.0M
2021-09-09 12.00 12.00 12.00 12.00 0.0M
2021-09-08 12.50 12.50 11.80 11.90 0.0M
2021-09-07 12.50 14.00 11.80 12.10 0.0M
2021-09-06 11.80 12.50 11.80 12.50 0.0M
2021-09-03 11.80 12.00 11.80 12.00 0.0M
2021-09-02 12.70 12.70 12.70 12.70 0.0M
2021-09-01 12.90 12.90 12.90 12.90 0.0M
2021-08-31 12.90 12.90 12.90 12.90 0.0M
2021-08-30 13.00 13.00 13.00 13.00 0.0M
2021-08-27 13.00 13.00 13.00 13.00 0.0M
2021-08-26 13.00 13.00 13.00 13.00 0.0M
2021-08-25 13.00 13.00 13.00 13.00 0.0M
2021-08-24 12.40 13.70 12.30 13.70 0.0M
2021-08-23 14.00 14.00 14.00 14.00 0.0M
2021-08-20 13.00 15.50 12.70 15.00 0.0M
2021-08-19 13.70 13.70 13.70 13.70 0.0M
2021-08-18 13.70 13.70 13.70 13.70 0.0M
2021-08-17 14.00 14.00 13.90 13.70 0.0M
2021-08-16 13.80 13.80 13.80 13.80 0.0M
2021-08-13 13.90 13.90 13.90 13.80 0.0M
2021-08-12 13.50 14.20 13.50 13.70 0.0M
2021-08-11 12.50 14.00 12.10 13.50 0.0M
2021-08-10 13.00 13.00 11.00 12.20 0.0M
2021-08-09 14.50 14.50 12.50 12.70 0.0M
2021-08-06 14.50 14.50 14.50 14.50 0.0M
2021-08-05 14.50 14.50 14.50 14.50 0.0M
2021-08-04 14.90 14.90 14.90 14.90 0.0M
2021-08-03 14.90 14.90 14.90 14.90 0.0M
2021-08-02 14.90 14.90 14.90 14.90 0.0M
2021-07-30 14.90 14.90 14.90 14.90 0.0M
2021-07-29 14.50 14.90 14.50 14.90 0.0M
2021-07-28 14.40 15.50 14.40 14.50 0.0M
2021-07-27 14.00 14.80 13.90 14.80 0.0M
2021-07-26 14.00 14.00 12.60 13.00 0.0M
2021-07-23 13.90 13.90 13.90 13.90 0.0M
2021-07-22 13.90 13.90 13.90 13.90 0.0M
2021-07-21 13.90 13.90 13.90 13.90 0.0M
2021-07-20 13.80 14.20 13.80 13.90 0.0M
2021-07-19 13.90 13.90 13.90 13.90 0.0M
2021-07-16 14.80 14.80 13.80 13.80 0.0M
2021-07-15 13.90 14.00 13.70 13.80 0.0M
2021-07-14 13.60 14.80 13.20 13.20 0.0M
2021-07-13 14.60 15.00 14.00 15.00 0.0M
2021-07-12 13.00 14.60 12.20 14.60 0.0M
2021-07-09 13.50 14.00 12.20 12.80 0.0M
2021-07-08 14.20 14.30 13.90 13.90 0.0M
2021-07-07 14.70 15.00 13.90 15.00 0.0M
2021-07-06 14.50 16.00 14.50 15.60 0.0M
2021-07-05 16.50 16.50 16.50 16.50 0.0M
2021-07-02 16.20 16.50 16.20 16.50 0.0M
2021-06-30 16.00 16.00 16.00 16.00 0.0M
2021-06-29 13.80 16.20 13.80 16.00 0.0M
2021-06-28 15.50 15.80 15.50 15.70 0.0M
2021-06-25 15.00 16.20 15.00 15.50 0.1M
2021-06-24 15.00 15.30 14.90 15.30 0.0M
2021-06-23 15.30 15.90 14.90 15.70 0.0M
2021-06-22 15.50 16.70 15.00 16.60 0.0M
2021-06-21 15.10 16.00 15.10 16.90 0.0M
2021-06-18 15.30 15.30 15.30 15.30 0.0M
2021-06-17 15.30 15.30 15.30 15.30 0.0M
2021-06-16 15.30 15.30 15.30 15.30 0.0M
2021-06-15 15.70 16.30 15.30 15.30 0.0M
2021-06-11 15.70 16.40 15.70 16.30 0.0M
2021-06-10 16.70 16.70 16.50 16.50 0.0M
2021-06-09 16.30 17.30 16.30 16.80 0.0M
2021-06-08 16.50 16.50 16.50 16.50 0.0M
2021-06-07 16.50 16.50 16.50 16.50 0.0M
2021-06-04 16.00 17.40 16.00 16.50 0.0M
2021-06-03 17.60 17.60 17.60 17.60 0.0M
2021-06-02 17.60 17.60 17.60 17.60 0.0M
2021-06-01 17.50 17.80 17.40 17.60 0.0M
2021-05-31 17.50 18.50 14.10 17.70 0.1M
2021-05-28 16.90 17.90 16.90 17.70 0.1M
2021-05-27 17.00 17.50 17.00 17.20 0.1M
2021-05-26 17.30 17.60 16.90 17.20 0.1M
2021-05-25 17.00 17.20 15.50 17.20 0.0M
2021-05-24 18.00 18.00 17.00 17.90 0.0M
2021-05-21 18.40 19.00 18.40 18.90 0.0M
2021-05-20 18.40 18.90 17.90 18.50 0.0M
2021-05-18 18.50 19.40 17.50 19.40 0.0M
2021-05-17 19.50 19.50 18.50 19.40 0.0M
2021-05-14 19.00 19.80 18.50 18.80 0.1M
2021-05-13 17.20 19.80 16.60 19.00 0.1M
2021-05-12 15.50 17.20 14.40 17.20 0.1M
2021-05-11 15.00 15.30 15.00 15.30 0.0M
2021-05-10 15.20 15.50 15.00 15.00 0.0M
2021-05-07 13.70 15.30 13.70 15.30 0.0M
2021-05-06 14.10 14.10 14.10 14.10 0.0M
2021-05-05 14.30 14.30 14.30 14.30 0.0M
2021-05-04 14.30 14.30 14.30 14.30 0.0M
2021-05-03 14.30 14.30 14.30 14.30 0.0M
2021-04-30 14.30 14.30 14.30 14.30 0.0M
2021-04-29 14.30 14.30 14.30 14.30 0.0M
2021-04-28 14.30 14.30 14.30 14.30 0.0M
2021-04-27 14.30 14.30 14.30 14.30 0.0M
2021-04-26 14.60 14.60 14.60 14.60 0.0M
2021-04-23 14.60 14.60 14.60 14.60 0.0M
2021-04-22 14.80 14.80 14.80 14.60 0.0M
2021-04-21 14.80 15.00 14.80 14.90 0.0M
2021-04-20 14.60 14.80 14.60 14.60 0.0M
2021-04-19 14.80 14.80 14.20 14.30 0.0M
2021-04-16 14.60 15.00 14.10 14.70 0.0M
2021-04-15 15.40 15.40 15.40 15.40 0.0M
2021-04-14 15.40 15.60 15.40 15.60 0.0M
2021-04-13 14.80 15.00 14.30 15.00 0.0M
2021-04-12 14.60 14.60 14.60 14.60 0.0M
2021-04-09 14.60 15.00 14.60 14.60 0.0M
2021-04-08 15.50 15.50 14.00 14.60 0.0M
2021-04-07 14.50 15.60 14.50 15.60 0.0M
2021-04-01 14.50 15.50 14.20 15.50 0.0M
2021-03-31 14.90 15.80 14.10 14.50 0.0M
2021-03-30 14.50 15.50 14.40 15.10 0.0M
2021-03-29 14.90 15.50 14.10 15.50 0.0M
2021-03-26 14.50 15.10 14.50 14.90 0.0M
2021-03-25 14.50 14.50 14.00 14.00 0.0M
2021-03-24 14.40 14.50 14.40 14.40 0.0M
2021-03-23 14.10 14.10 14.10 14.10 0.0M
2021-03-22 14.00 14.40 14.00 14.10 0.0M
2021-03-19 13.40 14.40 13.00 14.00 0.0M
2021-03-18 13.80 14.40 13.80 14.40 0.0M
2021-03-17 13.00 14.00 13.00 13.70 0.0M
2021-03-16 12.50 12.80 12.20 12.80 0.0M
2021-03-15 12.20 12.50 12.10 12.50 0.0M
2021-03-12 11.90 12.40 11.50 12.10 0.0M
2021-03-11 11.80 12.00 11.80 11.90 0.0M
2021-03-10 12.60 12.60 11.40 11.80 0.0M
2021-03-09 12.60 12.60 12.60 12.60 0.0M
2021-03-08 13.00 13.00 12.50 12.90 0.0M
2021-03-05 12.90 13.00 12.90 13.00 0.0M
2021-03-04 12.90 13.60 12.00 12.90 0.0M
2021-03-03 12.50 12.80 11.90 12.80 0.1M
2021-03-02 12.50 12.50 11.80 12.50 0.0M
2021-03-01 11.90 12.30 11.50 12.30 0.0M
2021-02-26 11.60 12.50 11.30 12.00 0.0M
2021-02-25 11.90 11.90 11.10 11.30 0.0M
2021-02-24 11.60 11.90 10.60 11.90 0.0M
2021-02-23 11.00 11.30 10.60 11.30 0.0M
2021-02-22 11.10 11.60 10.40 11.40 0.0M
2021-02-19 11.50 11.90 11.20 11.20 0.0M
2021-02-18 11.60 12.50 11.00 12.40 0.1M
2021-02-17 12.00 12.40 11.80 12.20 0.0M
2021-02-16 11.70 12.50 11.70 12.00 0.0M
2021-02-11 12.00 12.00 11.60 11.70 0.0M
2021-02-10 10.90 12.50 10.40 11.70 0.1M
2021-02-09 10.30 11.00 9.80 10.90 0.0M
2021-02-08 9.20 10.30 9.00 10.00 0.1M
2021-02-05 9.00 9.90 8.40 9.90 0.0M
2021-02-04 9.60 9.60 9.00 9.40 0.0M
2021-02-03 9.20 10.50 9.00 9.60 0.0M
2021-02-02 10.50 10.50 10.50 10.50 0.0M
2021-02-01 10.50 10.60 10.50 10.60 0.0M
2021-01-29 9.20 10.80 9.20 10.70 0.0M
2021-01-28 9.80 9.90 9.80 9.90 0.0M
2021-01-27 10.80 10.80 10.80 10.80 0.0M
2021-01-26 10.30 10.30 10.30 10.30 0.0M
2021-01-25 10.00 10.00 9.90 10.00 0.0M
2021-01-22 10.00 10.40 9.90 10.20 0.0M
2021-01-21 10.40 10.80 9.80 10.60 0.0M
2021-01-20 10.50 11.10 10.20 11.10 0.0M
2021-01-19 10.90 10.90 10.10 10.80 0.0M
2021-01-18 11.40 11.40 10.50 10.70 0.0M
2021-01-15 11.50 11.50 11.10 11.70 0.0M
2021-01-14 11.00 11.40 10.40 11.10 0.0M
2021-01-13 11.50 12.00 11.00 11.10 0.0M
2021-01-12 11.90 12.00 11.00 11.30 0.0M
2021-01-11 11.80 16.00 11.50 12.00 0.0M
2021-01-08 11.90 11.90 11.00 11.90 0.0M
2021-01-07 12.90 12.90 11.70 12.40 0.0M
2021-01-06 11.20 12.80 11.10 12.50 0.0M
2021-01-05 13.00 13.00 12.00 13.00 0.0M
2021-01-04 13.90 13.90 13.90 13.90 0.0M