Jsmart Technologies Group Limited 0567
HKEX · Hong Kong SAR China · Electronic Technology
HKD 0.27000.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-29 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 180.00K |
| 2026-09-28 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-09-25 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 40.00K |
| 2026-09-24 | HKD 0.27 | -3.57% | HKD 0.28 | HKD 0.29 | HKD 0.27 | 180.00K |
| 2026-09-23 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 100.00K |
| 2026-09-22 | HKD 0.28 | -10.94% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 560.00K |
| 2026-09-21 | HKD 0.32 | +10.34% | HKD 0.30 | HKD 0.35 | HKD 0.29 | 3.06M |
| 2026-09-18 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 20.00K |
| 2026-09-17 | HKD 0.29 | +5.45% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 160.00K |
| 2026-09-16 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-15 | HKD 0.28 | -5.17% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 200.00K |
| 2026-09-14 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 100.00K |
| 2026-09-11 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 20.00K |
| 2026-09-10 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 440.00K |
| 2026-09-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 160.00K |
| 2026-09-08 | HKD 0.29 | +1.72% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 180.00K |
| 2026-09-07 | HKD 0.29 | +3.57% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 260.00K |
| 2026-09-04 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 60.00K |
| 2026-09-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 350.00K |
| 2026-09-02 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-09-01 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 40.00K |
| 2026-08-31 | HKD 0.28 | +5.66% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 260.00K |
| 2026-08-28 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-27 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 200.00K |
| 2026-08-26 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-25 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-24 | HKD 0.26 | -1.85% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 60.00K |
| 2026-08-21 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 80.00K |
| 2026-08-20 | HKD 0.27 | 0.00% | HKD 0.29 | HKD 0.30 | HKD 0.27 | 780.00K |
| 2026-08-19 | HKD 0.27 | -1.82% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 240.00K |
| 2026-08-18 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.00K |
| 2026-08-17 | HKD 0.28 | +5.77% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 440.00K |
| 2026-08-14 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 160.00K |
| 2026-08-13 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 200.00K |
| 2026-08-12 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 140.00K |
| 2026-08-11 | HKD 0.26 | -7.02% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 980.00K |
| 2026-08-10 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-07 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-08-06 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 230.00K |
| 2026-08-05 | HKD 0.28 | +11.76% | HKD 0.25 | HKD 0.29 | HKD 0.25 | 630.00K |
| 2026-08-04 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-03 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 60.00K |
| 2026-07-31 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 260.00K |
| 2026-07-30 | HKD 0.26 | -5.45% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 200.00K |
| 2026-07-29 | HKD 0.28 | +1.85% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 100.00K |
| 2026-07-28 | HKD 0.27 | -6.90% | HKD 0.26 | HKD 0.27 | HKD 0.25 | 980.00K |
| 2026-07-27 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 120.00K |
| 2026-07-24 | HKD 0.29 | +7.41% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 40.00K |
| 2026-07-23 | HKD 0.27 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 280.00K |
| 2026-07-22 | HKD 0.27 | -1.82% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 100.00K |
| 2026-07-21 | HKD 0.28 | +1.85% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-20 | HKD 0.27 | +5.88% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-17 | HKD 0.25 | -13.56% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 2.12M |
| 2026-07-16 | HKD 0.29 | 0.00% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 60.00K |
| 2026-07-15 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-14 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-10 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 20.00K |
| 2026-07-09 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 110.00K |
| 2026-07-08 | HKD 0.29 | -9.23% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 540.00K |
| 2026-07-07 | HKD 0.32 | -1.52% | HKD 0.33 | HKD 0.33 | HKD 0.33 | 120.00K |
| 2026-07-06 | HKD 0.33 | -8.33% | HKD 0.37 | HKD 0.37 | HKD 0.32 | 340.00K |
| 2026-07-03 | HKD 0.36 | -6.49% | HKD 0.34 | HKD 0.39 | HKD 0.34 | 2.76M |
| 2026-07-02 | HKD 0.38 | +37.50% | HKD 0.28 | HKD 0.40 | HKD 0.28 | 9.09M |
| 2026-06-30 | HKD 0.28 | +9.80% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 520.00K |
| 2026-06-29 | HKD 0.25 | +10.39% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 1.24M |
| 2026-06-26 | HKD 0.23 | -6.48% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 1.00M |
| 2026-06-25 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 600.00K |
| 2026-06-24 | HKD 0.25 | -11.79% | HKD 0.27 | HKD 0.27 | HKD 0.24 | 5.32M |
| 2026-06-23 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 520.00K |
| 2026-06-22 | HKD 0.28 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 2.62M |
| 2026-06-18 | HKD 0.28 | -5.08% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 400.00K |
| 2026-06-17 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.30 | HKD 0.28 | 240.00K |
| 2026-06-16 | HKD 0.30 | -3.23% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 1.98M |
| 2026-06-15 | HKD 0.31 | -3.12% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 260.00K |
| 2026-06-12 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.32 | HKD 0.32 | 320.00K |
| 2026-06-11 | HKD 0.32 | +4.92% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 780.00K |
| 2026-06-10 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 40.00K |
| 2026-06-09 | HKD 0.31 | +1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 920.00K |
| 2026-06-08 | HKD 0.30 | -1.64% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 380.00K |
| 2026-06-05 | HKD 0.31 | -1.61% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 660.00K |
| 2026-06-04 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.30 | 1.68M |
| 2026-06-03 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 0 |
| 2026-06-02 | HKD 0.31 | -3.08% | HKD 0.33 | HKD 0.33 | HKD 0.31 | 500.00K |
| 2026-06-01 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 750.00K |
| 2026-05-29 | HKD 0.32 | +1.59% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 1.08M |
| 2026-05-28 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 560.00K |
| 2026-05-27 | HKD 0.31 | -10.00% | HKD 0.34 | HKD 0.35 | HKD 0.31 | 6.26M |
| 2026-05-26 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 960.00K |