HKSE - Delayed Quote
HKD
Shenzhen SDMC Technology Co., Ltd. (0901.HK)
60.100
-0.800
(-1.31%)
At close: October 30 at 4:08:06 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
|
66.000 | 66.900 | 60.100 | 60.100 | 60.100 | 271,408 |
|
Oct 29, 2026
|
64.600 | 64.600 | 60.800 | 60.900 | 60.900 | 273,700 |
|
Oct 28, 2026
|
65.950 | 65.950 | 62.750 | 63.600 | 63.600 | 311,300 |
|
Oct 27, 2026
|
64.600 | 69.000 | 63.550 | 63.550 | 63.550 | 376,500 |
|
Oct 26, 2026
|
61.950 | 64.800 | 60.200 | 64.600 | 64.600 | 270,300 |
|
Oct 23, 2026
|
59.050 | 62.050 | 57.500 | 62.000 | 62.000 | 282,500 |
|
Oct 22, 2026
|
60.800 | 61.700 | 58.650 | 58.650 | 58.650 | 279,200 |
|
Oct 21, 2026
|
60.400 | 62.750 | 60.300 | 62.000 | 62.000 | 290,100 |
|
Oct 20, 2026
|
60.900 | 61.150 | 59.750 | 59.900 | 59.900 | 264,500 |
|
Oct 16, 2026
|
57.550 | 60.950 | 57.550 | 60.300 | 60.300 | 270,600 |
|
Oct 15, 2026
|
59.750 | 59.750 | 57.150 | 57.600 | 57.600 | 347,300 |
|
Oct 14, 2026
|
58.150 | 60.750 | 57.100 | 59.700 | 59.700 | 311,000 |
|
Oct 13, 2026
|
58.850 | 59.100 | 57.000 | 57.000 | 57.000 | 308,400 |
|
Oct 12, 2026
|
60.600 | 60.600 | 58.800 | 59.000 | 59.000 | 276,600 |
|
Oct 9, 2026
|
61.800 | 61.800 | 57.000 | 59.400 | 59.400 | 488,100 |
|
Oct 8, 2026
|
58.500 | 62.350 | 58.500 | 59.150 | 59.150 | 327,800 |
|
Oct 7, 2026
|
60.950 | 60.950 | 58.500 | 58.600 | 58.600 | 177,900 |
|
Oct 6, 2026
|
58.800 | 60.800 | 57.450 | 60.400 | 60.400 | 175,300 |
|
Oct 5, 2026
|
59.000 | 60.500 | 58.200 | 58.300 | 58.300 | 175,200 |
|
Oct 2, 2026
|
60.450 | 61.250 | 58.650 | 58.800 | 58.800 | 210,600 |
|
Sep 30, 2026
|
60.800 | 62.800 | 60.550 | 61.050 | 61.050 | 186,700 |
|
Sep 29, 2026
|
64.300 | 64.300 | 60.050 | 60.100 | 60.100 | 185,700 |
|
Sep 28, 2026
|
62.800 | 65.000 | 60.250 | 64.300 | 64.300 | 185,000 |
|
Sep 25, 2026
|
63.000 | 63.700 | 60.200 | 61.800 | 61.800 | 172,600 |
|
Sep 24, 2026
|
67.000 | 67.000 | 63.000 | 63.400 | 63.400 | 171,500 |
|
Sep 23, 2026
|
68.100 | 72.500 | 66.200 | 67.000 | 67.000 | 172,000 |
|
Sep 22, 2026
|
68.500 | 72.250 | 66.600 | 70.000 | 70.000 | 215,200 |
|
Sep 21, 2026
|
70.500 | 70.500 | 66.050 | 67.700 | 67.700 | 181,500 |
|
Sep 18, 2026
|
69.000 | 71.750 | 67.700 | 69.900 | 69.900 | 207,600 |
|
Sep 17, 2026
|
67.800 | 68.700 | 66.300 | 66.700 | 66.700 | 157,900 |
|
Sep 16, 2026
|
67.900 | 70.500 | 66.900 | 67.800 | 67.800 | 168,800 |
|
Sep 15, 2026
|
66.950 | 70.850 | 64.300 | 66.900 | 66.900 | 184,300 |
|
Sep 14, 2026
|
71.800 | 71.800 | 67.350 | 67.900 | 67.900 | 193,800 |
|
Sep 11, 2026
|
68.700 | 72.000 | 67.000 | 69.300 | 69.300 | 156,900 |
|
Sep 10, 2026
|
69.900 | 72.900 | 69.000 | 70.500 | 70.500 | 150,312 |
|
Sep 9, 2026
|
70.750 | 73.600 | 64.600 | 69.050 | 69.050 | 235,400 |
|
Sep 8, 2026
|
68.150 | 73.200 | 64.700 | 70.750 | 70.750 | 268,900 |
|
Sep 7, 2026
|
74.100 | 76.750 | 63.800 | 68.500 | 68.500 | 498,300 |
|
Sep 4, 2026
|
74.900 | 76.850 | 73.250 | 75.500 | 75.500 | 419,012 |
|
Sep 3, 2026
|
72.500 | 75.550 | 70.100 | 74.450 | 74.450 | 282,868 |
|
Sep 2, 2026
|
77.250 | 78.000 | 72.200 | 72.200 | 72.200 | 184,900 |
|
Sep 1, 2026
|
73.850 | 77.950 | 72.500 | 77.300 | 77.300 | 171,700 |
|
Aug 31, 2026
|
73.500 | 75.750 | 71.350 | 73.650 | 73.650 | 321,400 |
|
Aug 28, 2026
|
78.550 | 82.000 | 72.850 | 74.800 | 74.800 | 365,300 |
|
Aug 27, 2026
|
70.800 | 82.450 | 70.000 | 79.300 | 79.300 | 490,600 |
|
Aug 26, 2026
|
73.800 | 73.850 | 70.550 | 70.700 | 70.700 | 278,500 |
|
Aug 25, 2026
|
74.400 | 76.900 | 71.950 | 73.000 | 73.000 | 263,700 |
|
Aug 24, 2026
|
82.850 | 84.000 | 73.000 | 74.250 | 74.250 | 314,000 |
|
Aug 21, 2026
|
83.000 | 88.450 | 78.150 | 78.500 | 78.500 | 281,600 |
|
Aug 20, 2026
|
78.650 | 82.900 | 77.700 | 82.100 | 82.100 | 283,900 |
|
Aug 19, 2026
|
76.600 | 81.550 | 74.600 | 78.650 | 78.650 | 511,200 |
|
Aug 18, 2026
|
68.000 | 76.500 | 66.600 | 76.500 | 76.500 | 317,600 |
|
Aug 17, 2026
|
59.700 | 67.950 | 59.200 | 67.500 | 67.500 | 302,700 |
|
Aug 14, 2026
|
63.450 | 64.850 | 58.600 | 59.050 | 59.050 | 633,600 |
|
Aug 13, 2026
|
61.150 | 70.000 | 61.050 | 63.400 | 63.400 | 179,981 |
|
Aug 12, 2026
|
63.000 | 63.100 | 59.600 | 61.000 | 61.000 | 165,500 |
|
Aug 11, 2026
|
61.500 | 64.300 | 59.200 | 62.900 | 62.900 | 127,400 |
|
Aug 10, 2026
|
63.350 | 63.400 | 59.300 | 59.850 | 59.850 | 162,800 |
|
Aug 7, 2026
|
63.800 | 65.850 | 61.400 | 63.350 | 63.350 | 141,700 |
|
Aug 6, 2026
|
66.900 | 67.900 | 62.750 | 64.000 | 64.000 | 130,600 |
|
Aug 5, 2026
|
63.950 | 67.700 | 62.500 | 65.800 | 65.800 | 164,000 |
|
Aug 4, 2026
|
64.300 | 66.000 | 62.850 | 63.600 | 63.600 | 124,700 |
|
Aug 3, 2026
|
62.500 | 64.350 | 60.800 | 64.350 | 64.350 | 140,700 |
|
Jul 31, 2026
|
61.850 | 65.950 | 60.300 | 61.200 | 61.200 | 115,400 |
|
Jul 30, 2026
|
66.400 | 66.400 | 61.250 | 61.250 | 61.250 | 105,700 |
|
Jul 29, 2026
|
66.000 | 71.000 | 65.000 | 65.300 | 65.300 | 141,200 |
|
Jul 28, 2026
|
60.500 | 66.000 | 59.100 | 66.000 | 66.000 | 195,900 |
|
Jul 27, 2026
|
60.550 | 61.800 | 58.900 | 59.900 | 59.900 | 177,500 |
|
Jul 24, 2026
|
62.200 | 62.200 | 59.550 | 60.850 | 60.850 | 109,800 |
|
Jul 23, 2026
|
62.800 | 62.800 | 58.600 | 61.500 | 61.500 | 118,000 |
|
Jul 22, 2026
|
61.850 | 61.850 | 58.550 | 61.000 | 61.000 | 119,900 |
|
Jul 21, 2026
|
59.000 | 62.800 | 57.600 | 62.000 | 62.000 | 151,700 |
|
Jul 20, 2026
|
59.500 | 60.650 | 52.000 | 57.250 | 57.250 | 266,700 |
|
Jul 17, 2026
|
59.650 | 60.550 | 58.350 | 59.500 | 59.500 | 217,700 |
|
Jul 16, 2026
|
64.000 | 64.000 | 60.300 | 61.800 | 61.800 | 510,510 |
|
Jul 15, 2026
|
63.700 | 63.750 | 61.850 | 63.450 | 63.450 | 169,220 |
|
Jul 14, 2026
|
62.900 | 63.800 | 60.600 | 62.900 | 62.900 | 232,990 |
|
Jul 13, 2026
|
61.700 | 62.900 | 59.800 | 62.900 | 62.900 | 177,000 |
|
Jul 10, 2026
|
62.700 | 62.700 | 59.600 | 61.600 | 61.600 | 208,000 |
|
Jul 9, 2026
|
62.400 | 64.100 | 60.900 | 62.000 | 62.000 | 187,000 |
|
Jul 8, 2026
|
60.300 | 64.000 | 58.250 | 63.650 | 63.650 | 461,100 |
|
Jul 7, 2026
|
61.850 | 64.100 | 59.650 | 60.250 | 60.250 | 180,200 |
|
Jul 6, 2026
|
65.000 | 65.050 | 60.150 | 61.000 | 61.000 | 238,000 |
|
Jul 3, 2026
|
58.150 | 64.750 | 56.850 | 64.000 | 64.000 | 294,100 |
|
Jul 2, 2026
|
63.850 | 66.000 | 56.500 | 57.650 | 57.650 | 346,800 |
|
Jun 30, 2026
|
63.800 | 66.150 | 61.000 | 66.150 | 66.150 | 611,200 |
|
Jun 29, 2026
|
64.300 | 66.400 | 61.350 | 62.700 | 62.700 | 438,100 |
|
Jun 26, 2026
|
67.500 | 68.700 | 62.000 | 64.350 | 64.350 | 652,100 |
|
Jun 25, 2026
|
70.600 | 73.800 | 66.900 | 67.500 | 67.500 | 723,703 |
|
Jun 24, 2026
|
68.900 | 77.650 | 68.600 | 71.500 | 71.500 | 499,900 |
|
Jun 23, 2026
|
66.750 | 68.850 | 66.000 | 68.650 | 68.650 | 392,700 |
|
Jun 22, 2026
|
63.000 | 66.950 | 61.900 | 66.200 | 66.200 | 243,276 |
|
Jun 18, 2026
|
62.800 | 63.850 | 61.700 | 63.600 | 63.600 | 247,200 |
|
Jun 17, 2026
|
63.800 | 63.900 | 61.050 | 63.300 | 63.300 | 243,600 |
|
Jun 16, 2026
|
61.700 | 65.300 | 60.600 | 63.400 | 63.400 | 273,200 |
|
Jun 15, 2026
|
59.250 | 63.300 | 59.250 | 62.850 | 62.850 | 261,000 |
|
Jun 12, 2026
|
61.000 | 63.000 | 58.800 | 61.000 | 61.000 | 246,800 |
|
Jun 11, 2026
|
57.600 | 61.000 | 57.600 | 61.000 | 61.000 | 258,100 |
|
Jun 10, 2026
|
59.000 | 60.450 | 56.900 | 57.600 | 57.600 | 284,700 |
|
Jun 9, 2026
|
60.900 | 62.000 | 55.000 | 59.000 | 59.000 | 258,644 |
|
Jun 8, 2026
|
59.400 | 61.500 | 52.000 | 60.900 | 60.900 | 269,300 |
|
Jun 5, 2026
|
67.000 | 68.400 | 58.650 | 59.500 | 59.500 | 300,700 |
|
Jun 4, 2026
|
67.100 | 70.500 | 65.000 | 67.050 | 67.050 | 260,000 |
|
Jun 3, 2026
|
64.500 | 69.500 | 63.700 | 67.100 | 67.100 | 324,900 |
|
Jun 2, 2026
|
63.300 | 68.800 | 63.100 | 65.400 | 65.400 | 402,700 |
|
Jun 1, 2026
|
62.000 | 71.950 | 62.000 | 63.300 | 63.300 | 640,800 |
|
May 29, 2026
|
62.000 | 84.000 | 58.550 | 62.000 | 62.000 | 1,164,241 |
|
May 28, 2026
|
58.500 | 66.800 | 57.000 | 63.200 | 63.200 | 872,960 |
|
May 27, 2026
|
65.800 | 71.050 | 57.300 | 61.200 | 61.200 | 4,980,964 |
