Smart Fish Wealthlink Holdings Limited - 0139.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	0.17	0.16	0.16	0.17	0.16	12.74M
December 11, 2025	0.17	0.17	0.17	0.18	0.17	9.5M
December 10, 2025	0.18	0.17	0.17	0.18	0.17	13.67M
December 09, 2025	0.18	0.18	0.18	0.18	0.17	15.52M
December 08, 2025	0.19	0.18	0.18	0.19	0.18	17.23M
December 05, 2025	0.19	0.19	0.19	0.19	0.18	18.86M
December 04, 2025	0.2	0.19	0.19	0.2	0.19	15.64M
December 03, 2025	0.2	0.19	0.19	0.2	0.19	23.5M
December 02, 2025	0.2	0.2	0.2	0.21	0.19	16.95M
December 01, 2025	0.2	0.19	0.19	0.2	0.19	20.92M
November 28, 2025	0.2	0.2	0.2	0.22	0.19	28.25M
November 27, 2025	0.21	0.2	0.2	0.21	0.2	22.58M
November 26, 2025	0.21	0.21	0.21	0.23	0.21	26.99M
November 25, 2025	0.27	0.21	0.21	0.28	0.19	81.34M
November 24, 2025	0.33	0.27	0.27	0.33	0.27	48.46M
November 21, 2025	0.33	0.33	0.33	0.35	0.33	10.25M
November 20, 2025	0.36	0.35	0.35	0.37	0.34	8.8M
November 19, 2025	0.41	0.36	0.36	0.41	0.35	13.36M
November 18, 2025	0.44	0.41	0.41	0.44	0.4	7.92M
November 17, 2025	0.43	0.44	0.44	0.44	0.43	1.98M
November 14, 2025	0.44	0.44	0.44	0.45	0.44	2.18M
November 13, 2025	0.44	0.44	0.44	0.46	0.43	2.98M
November 12, 2025	0.46	0.44	0.44	0.46	0.43	5.48M
November 11, 2025	0.45	0.46	0.46	0.47	0.44	4.14M
November 10, 2025	0.44	0.45	0.45	0.46	0.44	3.59M
November 07, 2025	0.42	0.44	0.44	0.46	0.41	6.79M
November 06, 2025	0.41	0.42	0.42	0.43	0.4	2.59M
November 05, 2025	0.41	0.41	0.41	0.41	0.4	3.77M
November 04, 2025	0.4	0.41	0.41	0.42	0.4	2.86M
November 03, 2025	0.42	0.41	0.41	0.42	0.4	9.72M
October 31, 2025	0.43	0.43	0.43	0.44	0.42	4.26M
October 30, 2025	0.43	0.43	0.43	0.44	0.41	8.03M
October 28, 2025	0.45	0.43	0.43	0.45	0.43	4.67M
October 27, 2025	0.45	0.45	0.45	0.46	0.44	20.67M
October 24, 2025	0.48	0.46	0.46	0.48	0.45	9.57M
October 23, 2025	0.5	0.49	0.49	0.5	0.46	13.08M
October 22, 2025	0.5	0.5	0.5	0.51	0.45	17.32M
October 21, 2025	0.49	0.51	0.51	0.51	0.48	8.77M
October 20, 2025	0.49	0.5	0.5	0.5	0.43	23.21M
October 17, 2025	0.49	0.5	0.5	0.52	0.48	13.53M
October 16, 2025	0.49	0.49	0.49	0.5	0.47	12.53M
October 15, 2025	0.48	0.49	0.49	0.49	0.48	6.28M
October 14, 2025	0.46	0.48	0.48	0.5	0.46	19.85M
October 13, 2025	0.44	0.47	0.47	0.47	0.41	14.81M
October 10, 2025	0.44	0.44	0.44	0.44	0.43	9.67M
October 09, 2025	0.4	0.44	0.44	0.45	0.4	28.46M
October 08, 2025	0.4	0.4	0.4	0.43	0.39	8.74M
October 06, 2025	0.37	0.39	0.39	0.41	0.37	15.77M
October 03, 2025	0.34	0.38	0.38	0.38	0.34	21.56M
October 02, 2025	0.32	0.34	0.34	0.35	0.32	6.85M
September 30, 2025	0.31	0.33	0.33	0.33	0.31	7.79M
September 29, 2025	0.28	0.32	0.32	0.35	0.28	36.38M
September 26, 2025	0.26	0.28	0.28	0.28	0.25	8.57M
September 25, 2025	0.27	0.27	0.27	0.29	0.26	5.71M
September 24, 2025	0.27	0.28	0.28	0.3	0.25	8.93M
September 23, 2025	0.26	0.28	0.28	0.28	0.26	142.96M
September 22, 2025	0.28	0.28	0.28	0.3	0.26	109.34M
September 19, 2025	0.32	0.28	0.28	0.32	0.26	573.31M
September 18, 2025	0.3	0.32	0.32	0.32	0.3	90.96M
September 17, 2025	0.3	0.32	0.32	0.32	0.3	139.74M

Smart Fish Wealthlink Holdings Limited (0139.HK) HKSE