Smart-Core Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.440 | 3.530 | 3.290 | 3.290 | 3.290 | 504,000 |
| 2026-10-20 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 188,000 |
| 2026-10-16 | 3.540 | 3.760 | 3.540 | 3.655 | 3.655 | 323,215 |
| 2026-10-15 | 3.550 | 3.800 | 3.400 | 3.450 | 3.450 | 972,000 |
| 2026-10-14 | 3.550 | 3.700 | 3.495 | 3.570 | 3.570 | 769,596 |
| 2026-10-13 | 3.260 | 3.500 | 3.255 | 3.460 | 3.460 | 537,000 |
| 2026-10-12 | 3.510 | 3.510 | 3.360 | 3.360 | 3.360 | 402,000 |
| 2026-10-09 | 3.510 | 3.560 | 3.440 | 3.505 | 3.505 | 398,000 |
| 2026-10-08 | 3.745 | 3.745 | 3.500 | 3.510 | 3.510 | 386,000 |
| 2026-10-07 | 3.400 | 3.755 | 3.400 | 3.695 | 3.695 | 162,000 |
| 2026-10-06 | 3.290 | 3.850 | 3.290 | 3.705 | 3.705 | 358,000 |
| 2026-10-05 | 3.860 | 4.010 | 3.835 | 3.870 | 3.870 | 148,000 |
| 2026-10-02 | 3.780 | 3.850 | 3.770 | 3.775 | 3.775 | 128,300 |
| 2026-09-30 | 3.800 | 3.895 | 3.770 | 3.770 | 3.770 | 176,000 |
| 2026-09-29 | 4.005 | 4.005 | 3.725 | 3.800 | 3.800 | 270,000 |
| 2026-09-28 | 4.085 | 4.155 | 3.890 | 3.910 | 3.910 | 424,000 |
| 2026-09-25 | 4.165 | 4.165 | 3.935 | 4.090 | 4.090 | 210,000 |
| 2026-09-24 | 4.050 | 4.085 | 4.025 | 4.025 | 4.025 | 326,000 |
| 2026-09-23 | 4.015 | 4.165 | 4.015 | 4.080 | 4.080 | 374,000 |
| 2026-09-22 | 4.060 | 4.120 | 3.965 | 4.015 | 4.015 | 348,000 |
| 2026-09-21 | 4.120 | 4.225 | 4.030 | 4.055 | 4.055 | 420,000 |
| 2026-09-18 | 4.045 | 4.130 | 4.010 | 4.020 | 4.020 | 394,000 |
| 2026-09-17 | 4.035 | 4.050 | 3.920 | 4.000 | 4.000 | 203,143 |
| 2026-09-16 | 3.900 | 4.100 | 3.880 | 4.000 | 4.000 | 244,857 |
| 2026-09-15 | 3.920 | 4.010 | 3.880 | 3.900 | 3.900 | 266,000 |
| 2026-09-14 | 4.020 | 4.020 | 3.915 | 3.920 | 3.920 | 376,000 |
| 2026-09-11 | 4.010 | 4.145 | 3.895 | 4.020 | 4.020 | 544,100 |
| 2026-09-10 | 4.145 | 4.200 | 4.095 | 4.145 | 4.145 | 274,000 |
| 2026-09-09 | 4.265 | 4.265 | 4.180 | 4.195 | 4.145 | 403,000 |
| 2026-09-08 | 4.385 | 4.385 | 4.230 | 4.265 | 4.214 | 468,000 |
| 2026-09-07 | 4.385 | 4.580 | 4.385 | 4.420 | 4.367 | 436,000 |
| 2026-09-04 | 4.610 | 4.790 | 4.325 | 4.440 | 4.387 | 846,000 |
| 2026-09-03 | 4.605 | 4.695 | 4.565 | 4.610 | 4.555 | 358,000 |
| 2026-09-02 | 4.800 | 4.800 | 4.530 | 4.605 | 4.550 | 552,000 |
| 2026-09-01 | 4.900 | 4.960 | 4.690 | 4.800 | 4.743 | 374,000 |
| 2026-08-31 | 4.770 | 4.980 | 4.565 | 4.900 | 4.842 | 450,000 |
| 2026-08-28 | 5.140 | 5.195 | 4.720 | 4.770 | 4.713 | 1,044,000 |
| 2026-08-27 | 4.995 | 5.185 | 4.955 | 5.080 | 5.020 | 988,000 |
| 2026-08-26 | 5.100 | 5.195 | 4.880 | 4.995 | 4.936 | 828,000 |
| 2026-08-25 | 5.000 | 5.050 | 4.790 | 4.805 | 4.748 | 816,000 |
| 2026-08-24 | 5.350 | 5.350 | 4.810 | 4.960 | 4.901 | 1,678,000 |
| 2026-08-21 | 4.690 | 5.400 | 4.580 | 5.355 | 5.291 | 2,266,000 |
| 2026-08-20 | 4.395 | 4.825 | 4.320 | 4.685 | 4.629 | 1,774,000 |
| 2026-08-19 | 4.610 | 4.650 | 4.155 | 4.300 | 4.249 | 2,182,000 |
| 2026-08-18 | 4.900 | 5.010 | 4.650 | 4.720 | 4.664 | 1,756,000 |
| 2026-08-17 | 4.700 | 4.880 | 4.530 | 4.795 | 4.738 | 2,178,000 |
| 2026-08-14 | 4.200 | 4.480 | 4.200 | 4.430 | 4.377 | 1,004,000 |
| 2026-08-13 | 4.220 | 4.255 | 3.955 | 4.175 | 4.125 | 918,000 |
| 2026-08-12 | 3.960 | 4.065 | 3.890 | 3.950 | 3.903 | 428,000 |
| 2026-08-11 | 3.900 | 4.050 | 3.850 | 3.870 | 3.824 | 464,000 |
| 2026-08-10 | 4.150 | 4.150 | 3.900 | 4.020 | 3.972 | 470,000 |
| 2026-08-07 | 4.110 | 4.195 | 3.950 | 4.150 | 4.101 | 884,000 |
| 2026-08-06 | 4.000 | 4.100 | 3.900 | 3.920 | 3.873 | 342,000 |
| 2026-08-05 | 3.920 | 4.145 | 3.865 | 4.045 | 3.997 | 800,000 |
| 2026-08-04 | 3.860 | 3.900 | 3.750 | 3.825 | 3.779 | 488,000 |
| 2026-08-03 | 3.820 | 3.875 | 3.730 | 3.740 | 3.695 | 322,000 |
| 2026-07-31 | 3.990 | 4.300 | 3.780 | 3.800 | 3.755 | 1,562,000 |
| 2026-07-30 | 3.700 | 3.930 | 3.700 | 3.720 | 3.676 | 576,000 |
| 2026-07-29 | 4.090 | 4.090 | 3.820 | 3.900 | 3.854 | 914,000 |
| 2026-07-28 | 4.390 | 4.400 | 4.000 | 4.060 | 4.012 | 822,000 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0500 HKD |
| 2026-06-01 | 0.1400 HKD |
| 2025-09-15 | 0.0300 HKD |
| 2025-06-02 | 0.1000 HKD |
| 2024-09-09 | 0.0200 HKD |
| 2024-06-03 | 0.0500 HKD |
| 2023-06-05 | 0.0600 HKD |
| 2022-09-09 | 0.0400 HKD |
| 2022-05-31 | 0.0800 HKD |
| 2021-09-14 | 0.0400 HKD |
| 2021-06-01 | 0.0400 HKD |
| 2020-09-14 | 0.0200 HKD |
| 2020-06-01 | 0.0200 HKD |
| 2019-09-12 | 0.0200 HKD |
| 2019-06-05 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.