Shenzhen SDMC Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00901  2026-05-27    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-16 0 60.30 60.20 60.30 57.55 60.95 270,600 16,309,572 60.272 60.30 60.20 60.30 57.55 60.95 270,600 60.272 4.69%
2026-10-15 0 57.60 57.60 58.40 57.15 59.75 347,300 20,130,975 57.964 57.60 57.60 58.40 57.15 59.75 347,300 57.964 -3.52%
2026-10-14 0 59.70 59.55 59.70 57.10 60.75 311,000 18,169,715 58.424 59.70 59.55 59.70 57.10 60.75 311,000 58.424 4.74%
2026-10-13 0 57.00 57.00 57.55 57.00 59.10 308,400 17,764,755 57.603 57.00 57.00 57.55 57.00 59.10 308,400 57.603 -3.39%
2026-10-12 0 59.00 59.00 60.00 58.80 60.60 276,600 16,527,660 59.753 59.00 59.00 60.00 58.80 60.60 276,600 59.753 -0.67%
2026-10-09 0 59.40 59.05 59.40 57.00 61.80 488,100 28,814,620 59.034 59.40 59.05 59.40 57.00 61.80 488,100 59.034 0.42%
2026-10-08 0 59.15 59.15 60.15 58.50 62.35 327,800 19,937,430 60.822 59.15 59.15 60.15 58.50 62.35 327,800 60.822 0.94%
2026-10-07 0 58.60 58.60 58.85 58.50 60.95 177,900 10,532,605 59.205 58.60 58.60 58.85 58.50 60.95 177,900 59.205 -2.98%
2026-10-06 0 60.40 59.80 61.00 57.45 60.80 175,300 10,318,292 58.861 60.40 59.80 61.00 57.45 60.80 175,300 58.861 3.60%
2026-10-05 0 58.30 58.30 59.20 58.20 60.50 175,200 10,420,569 59.478 58.30 58.30 59.20 58.20 60.50 175,200 59.478 -0.85%
2026-10-02 0 58.80 58.65 60.00 58.65 61.25 210,600 12,556,486 59.622 58.80 58.65 60.00 58.65 61.25 210,600 59.622 -3.69%
2026-09-30 0 61.05 61.05 61.50 60.55 62.80 186,700 11,541,395 61.818 61.05 61.05 61.50 60.55 62.80 186,700 61.818 1.58%
2026-09-29 0 60.10 60.10 60.80 60.05 64.30 185,700 11,319,261 60.955 60.10 60.10 60.80 60.05 64.30 185,700 60.955 -6.53%
2026-09-28 0 64.30 63.85 64.30 60.25 65.00 185,000 11,525,102 62.298 64.30 63.85 64.30 60.25 65.00 185,000 62.298 4.05%
2026-09-25 0 61.80 61.05 61.80 60.20 63.70 172,600 10,626,111 61.565 61.80 61.05 61.80 60.20 63.70 172,600 61.565 -2.52%
2026-09-24 0 63.40 63.05 63.40 63.00 67.00 171,500 11,228,079 65.470 63.40 63.05 63.40 63.00 67.00 171,500 65.470 -5.37%
2026-09-23 0 67.00 66.80 67.00 66.20 72.50 172,000 11,844,282 68.862 67.00 66.80 67.00 66.20 72.50 172,000 68.862 -4.29%
2026-09-22 0 70.00 69.70 70.00 66.60 72.25 215,200 14,791,494 68.734 70.00 69.70 70.00 66.60 72.25 215,200 68.734 3.40%
2026-09-21 0 67.70 67.70 67.95 66.05 70.50 181,500 12,218,420 67.319 67.70 67.70 67.95 66.05 70.50 181,500 67.319 -3.15%
2026-09-18 0 69.90 69.45 69.90 67.70 71.75 207,600 14,419,105 69.456 69.90 69.45 69.90 67.70 71.75 207,600 69.456 4.80%
2026-09-17 0 66.70 66.70 67.35 66.30 68.70 157,900 10,616,642 67.236 66.70 66.70 67.35 66.30 68.70 157,900 67.236 -1.62%
2026-09-16 0 67.80 67.80 68.65 66.90 70.50 168,800 11,540,900 68.370 67.80 67.80 68.65 66.90 70.50 168,800 68.370 1.35%
2026-09-15 0 66.90 66.90 67.20 64.30 70.85 184,300 12,258,670 66.515 66.90 66.90 67.20 64.30 70.85 184,300 66.515 -1.47%
2026-09-14 0 67.90 67.40 68.20 67.35 71.80 193,800 13,362,787 68.951 67.90 67.40 68.20 67.35 71.80 193,800 68.951 -2.02%
2026-09-11 0 69.30 69.15 70.20 67.00 72.00 156,900 10,970,850 69.923 69.30 69.15 70.20 67.00 72.00 156,900 69.923 -1.70%
2026-09-10 0 70.50 70.50 71.30 69.00 72.90 150,312 10,657,477 70.902 70.50 70.50 71.30 69.00 72.90 150,312 70.902 2.10%
2026-09-09 0 69.05 69.05 71.00 64.60 73.60 235,400 16,469,015 69.962 69.05 69.05 71.00 64.60 73.60 235,400 69.962 -2.40%
2026-09-08 0 70.75 70.75 71.40 64.70 73.20 268,900 18,911,473 70.329 70.75 70.75 71.40 64.70 73.20 268,900 70.329 3.28%
2026-09-07 0 68.50 68.50 68.95 63.80 76.75 498,300 33,227,615 66.682 68.50 68.50 68.95 63.80 76.75 498,300 66.682 -9.27%
2026-09-04 0 75.50 75.45 75.50 73.25 76.85 419,012 31,161,932 74.370 75.50 75.45 75.50 73.25 76.85 419,012 74.370 1.41%
2026-09-03 0 74.45 72.80 74.45 70.10 75.55 282,868 20,690,042 73.144 74.45 72.80 74.45 70.10 75.55 282,868 73.144 3.12%
2026-09-02 0 72.20 72.20 73.05 72.20 78.00 184,900 13,857,845 74.948 72.20 72.20 73.05 72.20 78.00 184,900 74.948 -6.60%
2026-09-01 0 77.30 76.70 77.30 72.50 77.95 171,700 13,065,788 76.097 77.30 76.70 77.30 72.50 77.95 171,700 76.097 4.96%
2026-08-31 0 73.65 73.50 73.65 71.35 75.75 321,400 23,803,950 74.063 73.65 73.50 73.65 71.35 75.75 321,400 74.063 -1.54%
2026-08-28 0 74.80 73.45 74.80 72.85 82.00 365,300 28,099,522 76.922 74.80 73.45 74.80 72.85 82.00 365,300 76.922 -5.67%
2026-08-27 0 79.30 79.05 79.30 70.00 82.45 490,600 36,977,307 75.372 79.30 79.05 79.30 70.00 82.45 490,600 75.372 12.16%
2026-08-26 0 70.70 70.70 72.00 70.55 73.85 278,500 20,084,422 72.116 70.70 70.70 72.00 70.55 73.85 278,500 72.116 -3.15%
2026-08-25 0 73.00 72.35 73.00 71.95 76.90 263,700 19,471,515 73.840 73.00 72.35 73.00 71.95 76.90 263,700 73.840 -1.68%
2026-08-24 0 74.25 73.00 74.25 73.00 84.00 314,000 23,785,940 75.751 74.25 73.00 74.25 73.00 84.00 314,000 75.751 -5.41%
2026-08-21 0 78.50 78.50 78.60 78.15 88.45 281,600 23,259,739 82.599 78.50 78.50 78.60 78.15 88.45 281,600 82.599 -4.38%
2026-08-20 0 82.10 80.70 82.10 77.70 82.90 283,900 22,938,366 80.797 82.10 80.70 82.10 77.70 82.90 283,900 80.797 4.39%
2026-08-19 0 78.65 78.10 78.65 74.60 81.55 511,200 40,239,003 78.715 78.65 78.10 78.65 74.60 81.55 511,200 78.715 2.81%
2026-08-18 0 76.50 75.65 76.50 66.60 76.50 317,600 22,628,140 71.247 76.50 75.65 76.50 66.60 76.50 317,600 71.247 13.33%
2026-08-17 0 67.50 67.50 67.95 59.20 67.95 302,700 19,522,730 64.495 67.50 67.50 67.95 59.20 67.95 302,700 64.495 14.31%
2026-08-14 0 59.05 59.05 59.55 58.60 64.85 633,600 38,110,519 60.149 59.05 59.05 59.55 58.60 64.85 633,600 60.149 -6.86%
2026-08-13 0 63.40 62.55 63.40 61.05 70.00 179,981 11,335,324 62.981 63.40 62.55 63.40 61.05 70.00 179,981 62.981 3.93%
2026-08-12 0 61.00 60.15 62.00 59.60 63.10 165,500 10,070,830 60.851 61.00 60.15 62.00 59.60 63.10 165,500 60.851 -3.02%
2026-08-11 0 62.90 61.25 62.90 59.20 64.30 127,400 7,723,083 60.621 62.90 61.25 62.90 59.20 64.30 127,400 60.621 5.10%
2026-08-10 0 59.85 59.85 61.30 59.30 63.40 162,800 9,904,391 60.838 59.85 59.85 61.30 59.30 63.40 162,800 60.838 -5.52%
2026-08-07 0 63.35 62.25 63.80 61.40 65.85 141,700 8,925,263 62.987 63.35 62.25 63.80 61.40 65.85 141,700 62.987 -1.02%
2026-08-06 0 64.00 63.00 64.00 62.75 67.90 130,600 8,462,230 64.795 64.00 63.00 64.00 62.75 67.90 130,600 64.795 -2.74%
2026-08-05 0 65.80 65.80 66.55 62.50 67.70 164,000 10,759,125 65.604 65.80 65.80 66.55 62.50 67.70 164,000 65.604 3.46%
2026-08-04 0 63.60 63.60 65.45 62.85 66.00 124,700 8,055,421 64.598 63.60 63.60 65.45 62.85 66.00 124,700 64.598 -1.17%
2026-08-03 0 64.35 62.95 64.35 60.80 64.35 140,700 8,793,150 62.496 64.35 62.95 64.35 60.80 64.35 140,700 62.496 5.15%
2026-07-31 0 61.20 61.20 61.80 60.30 65.95 115,400 7,101,930 61.542 61.20 61.20 61.80 60.30 65.95 115,400 61.542 -0.08%
2026-07-30 0 61.25 61.25 62.00 61.25 66.40 105,700 6,858,375 64.885 61.25 61.25 62.00 61.25 66.40 105,700 64.885 -6.20%
2026-07-29 0 65.30 65.30 66.00 65.00 71.00 141,200 9,497,150 67.260 65.30 65.30 66.00 65.00 71.00 141,200 67.260 -1.06%
2026-07-28 0 66.00 65.00 66.00 59.10 66.00 195,900 12,223,705 62.398 66.00 65.00 66.00 59.10 66.00 195,900 62.398 10.18%
2026-07-27 0 59.90 59.90 62.30 58.90 61.80 177,500 10,659,730 60.055 59.90 59.90 62.30 58.90 61.80 177,500 60.055 -1.56%
2026-07-24 0 60.85 60.85 61.50 59.55 62.20 109,800 6,694,025 60.966 60.85 60.85 61.50 59.55 62.20 109,800 60.966 -1.06%
2026-07-23 0 61.50 61.50 61.60 58.60 62.80 118,000 7,204,130 61.052 61.50 61.50 61.60 58.60 62.80 118,000 61.052 0.82%
2026-07-22 0 61.00 59.40 61.00 58.55 61.85 119,900 7,195,417 60.012 61.00 59.40 61.00 58.55 61.85 119,900 60.012 -1.61%
2026-07-21 0 62.00 60.00 62.00 57.60 62.80 151,700 9,168,717 60.440 62.00 60.00 62.00 57.60 62.80 151,700 60.440 8.30%
2026-07-20 0 57.25 57.20 58.50 52.00 60.65 266,700 15,071,674 56.512 57.25 57.20 58.50 52.00 60.65 266,700 56.512 -3.78%
2026-07-17 0 59.50 59.50 60.05 58.35 60.55 217,700 13,040,255 59.900 59.50 59.50 60.05 58.35 60.55 217,700 59.900 -3.72%
2026-07-16 0 61.80 60.70 61.80 60.30 64.00 510,510 31,244,181 61.202 61.80 60.70 61.80 60.30 64.00 510,510 61.202 -2.60%
2026-07-15 0 63.45 62.20 63.45 61.85 63.75 169,220 10,591,701 62.591 63.45 62.20 63.45 61.85 63.75 169,220 62.591 0.87%
2026-07-14 0 62.90 62.90 63.00 60.60 63.80 232,990 14,534,244 62.381 62.90 62.90 63.00 60.60 63.80 232,990 62.381 0.00%
2026-07-13 0 62.90 61.25 62.90 59.80 62.90 177,000 10,769,156 60.843 62.90 61.25 62.90 59.80 62.90 177,000 60.843 2.11%
2026-07-10 0 61.60 60.70 61.65 59.60 62.70 208,000 12,703,140 61.073 61.60 60.70 61.65 59.60 62.70 208,000 61.073 -0.65%
2026-07-09 0 62.00 61.10 62.00 60.90 64.10 187,000 11,697,480 62.553 62.00 61.10 62.00 60.90 64.10 187,000 62.553 -2.59%
2026-07-08 0 63.65 62.45 63.65 58.25 64.00 461,100 28,622,826 62.075 63.65 62.45 63.65 58.25 64.00 461,100 62.075 5.64%
2026-07-07 0 60.25 59.65 60.25 59.65 64.10 180,200 11,195,972 62.131 60.25 59.65 60.25 59.65 64.10 180,200 62.131 -1.23%
2026-07-06 0 61.00 61.00 61.85 60.15 65.05 238,000 14,773,127 62.072 61.00 61.00 61.85 60.15 65.05 238,000 62.072 -4.69%
2026-07-03 0 64.00 64.00 64.15 56.85 64.75 294,100 18,143,344 61.691 64.00 64.00 64.15 56.85 64.75 294,100 61.691 11.01%
2026-07-02 0 57.65 57.65 57.90 56.50 66.00 346,800 20,408,905 58.849 57.65 57.65 57.90 56.50 66.00 346,800 58.849 -12.85%
2026-06-30 0 66.15 62.35 66.15 61.00 66.15 611,200 38,711,787 63.337 66.15 62.35 66.15 61.00 66.15 611,200 63.337 5.50%
2026-06-29 0 62.70 62.55 62.70 61.35 66.40 438,100 27,742,492 63.325 62.70 62.55 62.70 61.35 66.40 438,100 63.325 -2.56%
2026-06-26 0 64.35 61.70 64.35 62.00 68.70 652,100 43,161,635 66.189 64.35 61.70 64.35 62.00 68.70 652,100 66.189 -4.67%
2026-06-25 0 67.50 67.50 67.70 66.90 73.80 723,703 51,891,826 71.703 67.50 67.50 67.70 66.90 73.80 723,703 71.703 -5.59%
2026-06-24 0 71.50 70.65 71.50 68.60 77.65 499,900 36,954,345 73.923 71.50 70.65 71.50 68.60 77.65 499,900 73.923 4.15%
2026-06-23 0 68.65 68.45 68.65 66.00 68.85 392,700 26,493,805 67.466 68.65 68.45 68.65 66.00 68.85 392,700 67.466 3.70%
2026-06-22 0 66.20 65.50 66.85 61.90 66.95 243,276 15,854,258 65.170 66.20 65.50 66.85 61.90 66.95 243,276 65.170 4.09%
2026-06-18 0 63.60 62.50 63.60 61.70 63.85 247,200 15,415,675 62.361 63.60 62.50 63.60 61.70 63.85 247,200 62.361 0.47%
2026-06-17 0 63.30 63.30 63.60 61.05 63.90 243,600 15,303,140 62.821 63.30 63.30 63.60 61.05 63.90 243,600 62.821 -0.16%
2026-06-16 0 63.40 62.00 63.40 60.60 65.30 273,200 17,344,816 63.488 63.40 62.00 63.40 60.60 65.30 273,200 63.488 0.88%
2026-06-15 0 62.85 61.95 62.85 59.25 63.30 261,000 16,240,540 62.224 62.85 61.95 62.85 59.25 63.30 261,000 62.224 3.03%
2026-06-12 0 61.00 60.30 61.35 58.80 63.00 246,800 14,989,590 60.736 61.00 60.30 61.35 58.80 63.00 246,800 60.736 0.00%
2026-06-11 0 61.00 61.00 61.05 57.60 61.00 258,100 15,103,675 58.519 61.00 61.00 61.05 57.60 61.00 258,100 58.519 5.90%
2026-06-10 0 57.60 57.60 58.35 56.90 60.45 284,700 16,711,450 58.698 57.60 57.60 58.35 56.90 60.45 284,700 58.698 -2.37%
2026-06-09 0 59.00 58.00 59.00 55.00 62.00 258,644 15,343,946 59.325 59.00 58.00 59.00 55.00 62.00 258,644 59.325 -3.12%
2026-06-08 0 60.90 60.20 60.90 52.00 61.50 269,300 15,991,025 59.380 60.90 60.20 60.90 52.00 61.50 269,300 59.380 2.35%
2026-06-05 0 59.50 59.20 60.60 58.65 68.40 300,700 18,723,880 62.268 59.50 59.20 60.60 58.65 68.40 300,700 62.268 -11.26%
2026-06-04 0 67.05 66.60 67.05 65.00 70.50 260,000 17,679,085 67.996 67.05 66.60 67.05 65.00 70.50 260,000 67.996 -0.07%
2026-06-03 0 67.10 66.85 67.10 63.70 69.50 324,900 21,851,420 67.256 67.10 66.85 67.10 63.70 69.50 324,900 67.256 2.60%
2026-06-02 0 65.40 65.40 65.45 63.10 68.80 402,700 26,359,065 65.456 65.40 65.40 65.45 63.10 68.80 402,700 65.456 3.32%
2026-06-01 0 63.30 63.30 64.65 62.00 71.95 640,800 41,690,230 65.060 63.30 63.30 64.65 62.00 71.95 640,800 65.060 2.10%
2026-05-29 0 62.00 61.90 62.80 58.55 84.00 1,164,241 78,414,510 67.352 62.00 61.90 62.80 58.55 84.00 1,164,241 67.352 -1.90%
2026-05-28 0 63.20 62.00 63.20 57.00 66.80 872,960 53,995,624 61.853 63.20 62.00 63.20 57.00 66.80 872,960 61.853 3.27%
2026-05-27 0 61.20 61.20 61.40 57.30 71.05 4,980,964 296,288,340 59.484 61.20 61.20 61.40 57.30 71.05 4,980,964 59.484

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top