HKSE - Delayed Quote
HKD
Sandmartin International Holdings Limited (0482.HK)
0.400
0.000
(0.00%)
At close: October 30 at 1:24:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.410
0.410
0.400
0.400
0.400
20,000
Oct 29, 2026
0.400
0.400
0.400
0.400
0.400
40,000
Oct 28, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 27, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 26, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 23, 2026
0.400
0.400
0.400
0.400
0.400
-
Oct 22, 2026
0.405
0.405
0.405
0.405
0.405
-
Oct 21, 2026
0.405
0.405
0.405
0.405
0.405
-
Oct 20, 2026
0.405
0.405
0.405
0.405
0.405
-
Oct 16, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 15, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 14, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 13, 2026
0.410
0.410
0.410
0.410
0.410
-
Oct 12, 2026
0.430
0.430
0.400
0.410
0.410
91,000
Oct 9, 2026
0.460
0.460
0.460
0.460
0.460
-
Oct 8, 2026
0.460
0.460
0.420
0.460
0.460
110,000
Oct 7, 2026
0.490
0.490
0.490
0.490
0.490
-
Oct 6, 2026
0.490
0.490
0.490
0.490
0.490
-
Oct 5, 2026
0.490
0.490
0.490
0.490
0.490
-
Oct 2, 2026
0.490
0.490
0.490
0.490
0.490
-
Sep 30, 2026
0.490
0.490
0.490
0.490
0.490
-
Sep 29, 2026
0.490
0.490
0.490
0.490
0.490
-
Sep 28, 2026
0.490
0.490
0.490
0.490
0.490
-
Sep 25, 2026
0.490
0.490
0.490
0.490
0.490
10,000
Sep 24, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 23, 2026
0.470
0.470
0.470
0.470
0.470
-
Sep 22, 2026
0.470
0.470
0.470
0.470
0.470
288,000
Sep 21, 2026
0.495
0.495
0.495
0.495
0.495
70,000
Sep 18, 2026
0.495
0.495
0.495
0.495
0.495
-
Sep 17, 2026
0.495
0.495
0.495
0.495
0.495
-
Sep 16, 2026
0.495
0.495
0.495
0.495
0.495
-
Sep 15, 2026
0.495
0.495
0.495
0.495
0.495
50,000
Sep 14, 2026
0.495
0.495
0.495
0.495
0.495
10,000
Sep 11, 2026
0.490
0.490
0.490
0.490
0.490
-
Sep 10, 2026
0.485
0.485
0.485
0.485
0.485
-
Sep 9, 2026
0.485
0.485
0.485
0.485
0.485
-
Sep 8, 2026
0.475
0.485
0.465
0.485
0.485
86,000
Sep 7, 2026
0.485
0.485
0.485
0.485
0.485
-
Sep 4, 2026
0.470
0.520
0.470
0.520
0.520
130,000
Sep 3, 2026
0.500
0.500
0.500
0.500
0.500
-
Sep 2, 2026
0.470
0.500
0.470
0.500
0.500
30,000
Sep 1, 2026
0.500
0.500
0.460
0.490
0.490
30,000
Aug 31, 2026
0.520
0.630
0.520
0.525
0.525
110,000
Aug 28, 2026
0.550
0.550
0.550
0.550
0.550
-
Aug 27, 2026
0.520
0.545
0.520
0.550
0.550
113,000
Aug 26, 2026
0.510
0.550
0.505
0.550
0.550
80,000
Aug 25, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 24, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 21, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 20, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 19, 2026
0.560
0.560
0.560
0.560
0.560
10,000
Aug 18, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 17, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 14, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 13, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 12, 2026
0.560
0.560
0.560
0.560
0.560
-
Aug 11, 2026
0.560
0.560
0.560
0.560
0.560
20,000
Aug 10, 2026
0.550
0.550
0.550
0.550
0.550
30,000
Aug 7, 2026
0.565
0.565
0.565
0.565
0.565
-
Aug 6, 2026
0.580
0.600
0.570
0.580
0.580
164,840
Aug 5, 2026
0.565
0.650
0.565
0.595
0.595
320,000
Aug 4, 2026
0.565
0.670
0.565
0.590
0.590
150,000
Aug 3, 2026
0.560
0.610
0.560
0.580
0.580
80,000
Jul 31, 2026
0.620
0.620
0.620
0.620
0.620
20,000
Jul 30, 2026
0.620
0.620
0.620
0.620
0.620
-
Jul 29, 2026
0.580
0.630
0.540
0.630
0.630
60,000
Jul 28, 2026
0.560
0.680
0.540
0.660
0.660
240,000
Jul 27, 2026
0.580
0.580
0.580
0.580
0.580
-
Jul 24, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 23, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 22, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 21, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 20, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 17, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 16, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 15, 2026
0.610
0.610
0.610
0.610
0.610
10,000
Jul 14, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 13, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 10, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 9, 2026
0.610
0.610
0.610
0.610
0.610
-
Jul 8, 2026
0.560
0.560
0.560
0.570
0.570
10,000
Jul 7, 2026
0.570
0.570
0.570
0.570
0.570
20,000
Jul 6, 2026
0.600
0.600
0.600
0.600
0.600
20,000
Jul 3, 2026
0.690
0.690
0.690
0.690
0.690
-
Jul 2, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 30, 2026
0.690
0.690
0.690
0.690
0.690
-
Jun 29, 2026
0.570
0.570
0.560
0.590
0.590
20,000
Jun 26, 2026
0.660
0.660
0.660
0.660
0.660
-
Jun 25, 2026
0.620
0.620
0.620
0.620
0.620
-
Jun 24, 2026
0.620
0.620
0.620
0.620
0.620
10,375
Jun 23, 2026
0.630
0.630
0.630
0.630
0.630
40,000
Jun 22, 2026
0.640
0.640
0.640
0.640
0.640
-
Jun 18, 2026
0.640
0.640
0.640
0.640
0.640
-
Jun 17, 2026
0.640
0.640
0.640
0.640
0.640
-
Jun 16, 2026
0.670
0.670
0.640
0.640
0.640
240,000
Jun 15, 2026
0.740
0.740
0.740
0.740
0.740
-
Jun 12, 2026
0.680
0.740
0.680
0.740
0.740
110,000
Jun 11, 2026
0.700
0.700
0.700
0.700
0.700
20,000
Jun 10, 2026
0.720
0.730
0.720
0.720
0.720
130,000
Jun 9, 2026
0.700
0.740
0.700
0.740
0.740
70,000
Jun 8, 2026
0.700
0.700
0.670
0.700
0.700
90,000
Jun 5, 2026
0.700
0.700
0.700
0.700
0.700
70,000
Jun 4, 2026
0.710
0.710
0.700
0.700
0.700
107,000
Jun 3, 2026
0.710
0.710
0.710
0.710
0.710
100,000
Jun 2, 2026
0.710
0.710
0.710
0.710
0.710
10,000
Jun 1, 2026
0.720
0.730
0.720
0.750
0.750
30,000
May 29, 2026
0.720
0.740
0.720
0.760
0.760
60,000
May 28, 2026
0.770
0.770
0.740
0.740
0.740
60,000
May 27, 2026
0.770
0.840
0.760
0.790
0.790
311,120
May 26, 2026
0.740
0.770
0.740
0.770
0.770
110,000
May 22, 2026
0.730
0.760
0.640
0.750
0.750
110,000
May 21, 2026
0.650
0.780
0.600
0.740
0.740
2,041,000
May 20, 2026
0.650
0.690
0.650
0.650
0.650
370,000
May 19, 2026
0.690
0.690
0.650
0.650
0.650
180,000
May 18, 2026
0.670
0.690
0.650
0.680
0.680
220,000
May 15, 2026
0.710
0.720
0.640
0.670
0.670
277,620
May 14, 2026
0.730
0.730
0.680
0.690
0.690
73,000
May 13, 2026
0.730
0.770
0.730
0.730
0.730
130,000
May 12, 2026
0.790
0.790
0.720
0.740
0.740
490,000
May 11, 2026
0.700
0.880
0.700
0.820
0.820
900,010
May 8, 2026
0.640
0.640
0.540
0.620
0.620
54,000
May 7, 2026
0.660
0.660
0.640
0.640
0.640
68,125
May 6, 2026
0.750
0.760
0.750
0.760
0.760
30,000
May 5, 2026
0.750
0.750
0.750
0.750
0.750
-
May 4, 2026
0.740
0.750
0.740
0.750
0.750
30,000
Apr 30, 2026
0.760
0.760
0.760
0.760
0.760
-
Apr 29, 2026
0.770
0.770
0.770
0.770
0.770
-
Apr 28, 2026
0.780
0.780
0.780
0.780
0.780
50,000
Apr 27, 2026
0.780
0.780
0.780
0.780
0.780
-
Apr 24, 2026
0.780
0.780
0.780
0.780
0.780
-
Apr 23, 2026
0.780
0.780
0.780
0.780
0.780
-
Apr 22, 2026
0.800
0.800
0.780
0.780
0.780
538,000
Apr 21, 2026
0.800
0.800
0.800
0.800
0.800
-
Apr 20, 2026
0.880
0.890
0.800
0.800
0.800
300,000
Apr 17, 2026
0.810
0.820
0.810
0.810
0.810
53,200
Apr 16, 2026
0.810
0.810
0.800
0.810
0.810
821,200
Apr 15, 2026
0.760
0.850
0.750
0.850
0.850
504,850
Apr 14, 2026
0.820
0.820
0.740
0.780
0.780
980,000
Apr 13, 2026
0.820
0.820
0.820
0.820
0.820
-
Apr 10, 2026
0.790
0.800
0.790
0.800
0.800
34,000
Apr 9, 2026
0.810
0.880
0.740
0.790
0.790
78,000
Apr 8, 2026
0.890
0.890
0.810
0.810
0.810
2,000
Apr 2, 2026
0.820
0.820
0.820
0.820
0.820
-
Apr 1, 2026
0.810
0.810
0.810
0.810
0.810
6,003
Mar 31, 2026
0.970
0.970
0.970
0.970
0.970
2,000
Mar 30, 2026
0.810
0.810
0.810
0.810
0.810
-
Mar 27, 2026
0.810
0.810
0.810
0.810
0.810
-
Mar 26, 2026
0.810
0.810
0.810
0.810
0.810
-
Mar 25, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
0.830
0.830
0.830
0.830
0.830
2,192
Mar 24, 2026
1.003
1.003
0.830
0.830
0.830
19,734
Mar 23, 2026
0.930
0.930
0.876
0.876
0.876
20,831
Mar 20, 2026
0.885
0.885
0.876
0.876
0.876
2,192
Mar 19, 2026
0.885
0.885
0.885
0.885
0.885
-
Mar 18, 2026
0.885
0.885
0.885
0.885
0.885
-
Mar 17, 2026
0.885
0.885
0.885
0.885
0.885
7,674
Mar 16, 2026
0.939
0.939
0.939
0.939
0.939
-
Mar 13, 2026
0.985
0.994
0.994
0.939
0.939
8,771
Mar 12, 2026
0.876
0.876
0.876
0.876
0.876
10,963
Mar 11, 2026
0.930
0.930
0.930
0.930
0.930
-
Mar 10, 2026
0.939
0.939
0.930
0.930
0.930
37,277
Mar 9, 2026
1.104
1.104
0.930
1.012
1.012
156,783
Mar 6, 2026
1.095
1.095
1.095
1.095
1.095
-
Mar 5, 2026
1.095
1.095
1.095
1.095
1.095
-
Mar 4, 2026
1.095
1.095
1.095
1.095
1.095
-
Mar 3, 2026
1.095
1.095
1.095
1.095
1.095
-
Mar 2, 2026
1.095
1.122
0.912
1.122
1.122
20,831
Feb 27, 2026
0.967
1.085
0.967
1.003
1.003
4,385
Feb 26, 2026
1.113
1.113
0.912
1.085
1.085
214,891
Feb 25, 2026
1.131
1.167
1.067
1.113
1.113
46,048
Feb 24, 2026
0.930
1.140
0.821
1.122
1.122
112,006
Feb 23, 2026
0.803
1.003
0.721
0.930
0.930
48,350
Feb 20, 2026
0.803
0.803
0.803
0.803
0.803
-
Feb 16, 2026
0.839
0.839
0.839
0.839
0.839
-
Feb 13, 2026
0.757
0.757
0.757
0.757
0.757
-
Feb 12, 2026
0.684
0.803
0.684
0.757
0.757
105,253
Feb 11, 2026
0.675
0.675
0.675
0.675
0.675
-
Feb 10, 2026
0.702
0.702
0.702
0.702
0.702
-
Feb 9, 2026
0.702
0.702
0.702
0.702
0.702
-
Feb 6, 2026
0.702
0.702
0.702
0.702
0.702
-
Feb 5, 2026
0.702
0.702
0.702
0.702
0.702
-
Feb 4, 2026
0.684
0.702
0.648
0.702
0.702
53,722
Feb 3, 2026
0.693
0.693
0.693
0.693
0.693
-
Feb 2, 2026
0.693
0.693
0.693
0.693
0.693
-
Jan 30, 2026
0.693
0.693
0.693
0.693
0.693
-
Jan 29, 2026
0.702
0.702
0.666
0.693
0.693
33,987
Jan 28, 2026
0.684
0.684
0.684
0.684
0.684
-
Jan 27, 2026
0.684
0.684
0.684
0.684
0.684
21,927
Jan 26, 2026
0.693
0.693
0.684
0.684
0.684
17,542
Jan 23, 2026
0.721
0.721
0.721
0.721
0.721
-
Jan 22, 2026
0.721
0.721
0.721
0.721
0.721
-
Jan 21, 2026
0.675
0.721
0.675
0.721
0.721
15,349
Jan 20, 2026
0.693
0.784
0.684
0.721
0.721
152,397
Jan 19, 2026
0.675
0.702
0.629
0.648
0.648
65,783
Jan 16, 2026
0.657
0.657
0.611
0.666
0.666
55,915
Jan 15, 2026
0.648
0.648
0.648
0.648
0.648
-
Jan 14, 2026
0.629
0.611
0.575
0.611
0.611
158,000
Jan 13, 2026
0.629
0.629
0.629
0.629
0.629
-
Jan 12, 2026
0.629
0.629
0.629
0.629
0.629
2,192
Jan 9, 2026
0.629
0.629
0.629
0.629
0.629
-
Jan 8, 2026
0.629
0.629
0.629
0.629
0.629
-
Jan 7, 2026
0.620
0.620
0.620
0.620
0.620
-
Jan 6, 2026
0.620
0.620
0.620
0.620
0.620
-
Jan 5, 2026
0.620
0.620
0.620
0.620
0.620
-
Jan 2, 2026
0.593
0.593
0.593
0.593
0.593
2,916
Dec 31, 2025
0.638
0.638
0.638
0.638
0.638
-
Dec 30, 2025
0.666
0.684
0.602
0.638
0.638
120,607
Dec 29, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 24, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 23, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 22, 2025
0.684
0.684
0.684
0.684
0.684
13,156
Dec 19, 2025
0.666
0.684
0.666
0.684
0.684
12,060
Dec 18, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 17, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 16, 2025
0.657
0.684
0.657
0.684
0.684
12,060
Dec 15, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 12, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 11, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 10, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 9, 2025
0.684
0.684
0.684
0.684
0.684
-
Dec 8, 2025
0.666
0.684
0.666
0.684
0.684
12,060
Dec 5, 2025
0.657
0.684
0.638
0.684
0.684
65,783
Dec 4, 2025
0.657
0.657
0.657
0.657
0.657
-
Dec 3, 2025
0.657
0.657
0.657
0.657
0.657
-
Dec 2, 2025
0.657
0.657
0.657
0.657
0.657
-
Dec 1, 2025
0.657
0.657
0.657
0.657
0.657
-
Nov 28, 2025
0.657
0.657
0.657
0.657
0.657
-
Nov 27, 2025
0.648
0.657
0.648
0.657
0.657
44,951
Nov 26, 2025
0.620
0.620
0.620
0.620
0.620
-
Nov 25, 2025
0.611
0.611
0.611
0.611
0.611
-
Nov 24, 2025
0.629
0.629
0.611
0.611
0.611
28,506
Nov 21, 2025
0.638
0.638
0.638
0.638
0.638
-
Nov 20, 2025
0.638
0.638
0.620
0.638
0.638
29,514
Nov 19, 2025
0.638
0.638
0.638
0.638
0.638
-
Nov 18, 2025
0.648
0.675
0.638
0.638
0.638
115,120
Nov 17, 2025
0.657
0.657
0.657
0.657
0.657
-
Nov 14, 2025
0.684
0.702
0.638
0.638
0.638
52,626
Nov 13, 2025
0.657
0.684
0.629
0.638
0.638
88,807
Nov 12, 2025
0.638
0.638
0.638
0.638
0.638
14,055
Nov 11, 2025
0.657
0.675
0.648
0.648
0.648
9,845
Nov 10, 2025
0.666
0.666
0.657
0.666
0.666
12,060
Nov 7, 2025
0.657
0.666
0.648
0.666
0.666
23,024
Nov 6, 2025
0.711
0.711
0.657
0.657
0.657
49,337
Nov 5, 2025
0.693
0.711
0.693
0.721
0.721
40,566
Nov 4, 2025
0.693
0.693
0.693
0.693
0.693
-
Nov 3, 2025
0.711
0.784
0.684
0.693
0.693
33,987
Oct 31, 2025
0.657
0.730
0.657
0.657
0.657
11,512
Oct 30, 2025
0.711
0.711
0.666
0.702
0.702
7,674
