Sandmartin International Holdings Limited - 0482.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.06	0.07	0.07	0.07	0.06	1.44M
January 13, 2026	0.07	0.07	0.07	0.07	0.07	0
January 12, 2026	0.07	0.07	0.07	0.07	0.07	20,000
January 09, 2026	0.07	0.07	0.07	0.07	0.07	0
January 08, 2026	0.07	0.07	0.07	0.07	0.07	0
January 07, 2026	0.07	0.07	0.07	0.07	0.07	0
January 06, 2026	0.07	0.07	0.07	0.07	0.07	0
January 05, 2026	0.07	0.07	0.07	0.07	0.07	0
January 02, 2026	0.65	0.65	0.65	0.65	0.65	2,660
December 31, 2025	0.7	0.7	0.7	0.7	0.7	0
December 30, 2025	0.73	0.7	0.7	0.75	0.66	110,005
December 29, 2025	0.75	0.75	0.75	0.75	0.75	0
December 24, 2025	0.75	0.75	0.75	0.75	0.75	0
December 23, 2025	0.75	0.75	0.75	0.75	0.75	0
December 22, 2025	0.75	0.75	0.75	0.75	0.75	12,000
December 19, 2025	0.73	0.75	0.75	0.75	0.73	11,000
December 18, 2025	0.75	0.75	0.75	0.75	0.75	0
December 17, 2025	0.75	0.75	0.75	0.75	0.75	0
December 16, 2025	0.72	0.75	0.75	0.75	0.72	11,000
December 15, 2025	0.75	0.75	0.75	0.75	0.75	0
December 12, 2025	0.75	0.75	0.75	0.75	0.75	0
December 11, 2025	0.75	0.75	0.75	0.75	0.75	0
December 10, 2025	0.75	0.75	0.75	0.75	0.75	0
December 09, 2025	0.75	0.75	0.75	0.75	0.75	0
December 08, 2025	0.73	0.75	0.75	0.75	0.73	11,000
December 05, 2025	0.72	0.75	0.75	0.75	0.7	60,000
December 04, 2025	0.72	0.72	0.72	0.72	0.72	0
December 03, 2025	0.72	0.72	0.72	0.72	0.72	0
December 02, 2025	0.72	0.72	0.72	0.72	0.72	0
December 01, 2025	0.72	0.72	0.72	0.72	0.72	0
November 28, 2025	0.72	0.72	0.72	0.72	0.72	0
November 27, 2025	0.71	0.72	0.72	0.72	0.71	41,000
November 26, 2025	0.68	0.68	0.68	0.68	0.68	0
November 25, 2025	0.67	0.67	0.67	0.67	0.67	0
November 24, 2025	0.69	0.67	0.67	0.69	0.67	26,000
November 21, 2025	0.7	0.7	0.7	0.7	0.7	0
November 20, 2025	0.7	0.7	0.7	0.7	0.68	26,920
November 19, 2025	0.7	0.7	0.7	0.7	0.7	0
November 18, 2025	0.71	0.7	0.7	0.74	0.7	105,000
November 17, 2025	0.72	0.72	0.72	0.72	0.72	0
November 14, 2025	0.75	0.7	0.7	0.77	0.7	48,000
November 13, 2025	0.72	0.7	0.7	0.75	0.69	81,000
November 12, 2025	0.7	0.7	0.7	0.7	0.7	12,820
November 11, 2025	0.72	0.71	0.71	0.74	0.71	8,980
November 10, 2025	0.73	0.73	0.73	0.73	0.72	11,000
November 07, 2025	0.72	0.73	0.73	0.73	0.71	21,000
November 06, 2025	0.78	0.72	0.72	0.78	0.72	45,000
November 05, 2025	0.76	0.79	0.79	0.79	0.76	37,000
November 04, 2025	0.76	0.76	0.76	0.76	0.76	0
November 03, 2025	0.78	0.76	0.76	0.86	0.75	31,000
October 31, 2025	0.72	0.72	0.72	0.8	0.72	10,500
October 30, 2025	0.78	0.77	0.77	0.78	0.73	7,000
October 28, 2025	0.76	0.72	0.72	0.76	0.72	10,000
October 27, 2025	0.73	0.78	0.78	0.8	0.61	124,060
October 24, 2025	0.75	0.73	0.73	0.78	0.64	112,000
October 23, 2025	0.84	0.78	0.78	0.84	0.67	113,000
October 22, 2025	0.87	0.87	0.87	0.87	0.87	0
October 21, 2025	0.87	0.87	0.87	0.87	0.87	0
October 20, 2025	0.87	0.87	0.87	0.87	0.87	0
October 17, 2025	0.87	0.87	0.87	0.87	0.87	0

Sandmartin International Holdings Limited (0482.HK) HKSE