Smart-Core Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.320	4.500	4.200	4.400	4.348	544,000
2026-07-24	4.360	4.430	4.240	4.300	4.249	494,000
2026-07-23	4.310	4.560	4.210	4.360	4.308	896,000
2026-07-22	4.610	4.720	4.300	4.300	4.249	1,394,000
2026-07-21	5.000	5.150	4.430	4.670	4.614	2,206,000
2026-07-20	4.440	4.610	4.160	4.530	4.476	1,220,000
2026-07-17	5.060	5.250	4.200	4.200	4.150	1,192,000
2026-07-16	5.490	5.490	5.030	5.180	5.118	602,000
2026-07-15	5.680	5.680	5.200	5.220	5.158	970,000
2026-07-14	5.690	5.840	5.400	5.680	5.612	828,000
2026-07-13	6.320	6.610	5.550	5.690	5.622	3,110,000
2026-07-10	6.320	6.950	6.230	6.540	6.462	4,448,000
2026-07-09	5.070	6.690	5.070	6.310	6.235	6,470,300
2026-07-08	5.110	5.110	4.900	4.940	4.881	668,300
2026-07-07	4.810	5.200	4.810	5.100	5.039	1,170,300
2026-07-06	4.930	5.180	4.780	4.930	4.871	1,012,000
2026-07-03	4.790	5.100	4.720	5.010	4.950	974,000
2026-07-02	4.970	5.000	4.700	4.790	4.733	1,138,000
2026-06-30	4.800	5.180	4.770	5.060	5.000	1,281,993
2026-06-29	4.770	4.950	4.610	4.820	4.763	788,000
2026-06-26	5.010	5.100	4.550	4.630	4.575	1,422,000
2026-06-25	4.740	5.300	4.720	4.960	4.901	2,522,020
2026-06-24	4.390	4.570	4.150	4.520	4.466	2,446,000
2026-06-23	3.600	4.630	3.410	4.410	4.357	6,589,260
2026-06-22	3.670	4.340	3.520	3.530	3.488	10,360,480
2026-06-18	3.700	3.820	3.600	3.670	3.626	2,702,000
2026-06-17	3.680	3.950	3.650	3.700	3.656	2,136,780
2026-06-16	3.670	3.900	3.630	3.680	3.636	1,014,000
2026-06-15	3.690	3.810	3.660	3.670	3.626	614,000
2026-06-12	3.880	4.030	3.650	3.660	3.616	760,000
2026-06-11	3.630	3.820	3.550	3.780	3.735	1,376,000
2026-06-10	3.850	3.850	3.600	3.600	3.557	1,193,000
2026-06-09	3.700	3.930	3.590	3.850	3.804	1,408,252
2026-06-08	3.900	3.900	3.670	3.700	3.656	970,400
2026-06-05	4.260	4.260	4.050	4.090	4.041	870,000
2026-06-04	4.260	4.320	4.140	4.280	4.229	1,170,200
2026-06-03	4.550	4.550	4.270	4.350	4.298	2,710,000
2026-06-02	4.700	4.780	4.440	4.530	4.476	2,024,000
2026-06-01	4.980	5.060	4.690	4.800	4.743	1,552,500
2026-05-29	5.400	5.430	5.020	5.110	4.911	1,894,000
2026-05-28	5.710	5.720	5.160	5.370	5.161	2,100,126
2026-05-27	5.010	5.790	5.010	5.710	5.487	4,162,000
2026-05-26	4.920	5.380	4.760	5.000	4.805	4,264,000
2026-05-22	4.780	4.990	4.440	4.880	4.690	2,052,100
2026-05-21	4.500	4.830	4.400	4.580	4.401	1,644,000
2026-05-20	4.750	4.840	4.330	4.490	4.315	1,524,000
2026-05-19	5.050	5.300	4.670	4.730	4.546	1,599,000
2026-05-18	4.380	5.060	4.200	4.990	4.795	2,611,000
2026-05-15	4.260	4.580	4.180	4.360	4.190	1,517,700
2026-05-14	4.700	5.000	4.210	4.260	4.094	2,696,350
2026-05-13	4.130	4.710	4.000	4.700	4.517	3,676,000
2026-05-12	4.580	4.580	3.900	4.130	3.969	2,388,000
2026-05-11	4.250	4.580	4.100	4.340	4.171	2,954,000
2026-05-08	4.500	4.680	4.040	4.250	4.084	3,708,000
2026-05-07	4.770	5.120	4.130	4.620	4.440	7,116,000
2026-05-06	3.780	4.780	3.750	4.770	4.584	8,152,000
2026-05-05	3.180	4.300	3.050	3.710	3.565	6,324,000
2026-05-04	2.950	3.200	2.950	3.150	3.027	1,496,000
2026-04-30	2.920	2.980	2.890	2.950	2.835	462,000
2026-04-29	2.900	3.030	2.860	2.920	2.806	426,000

← NewerPage 2 of 3 · 125 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.