Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.940	2.940	2.820	2.900	2.787	584,000
2026-04-27	2.840	2.980	2.800	2.860	2.749	594,000
2026-04-24	2.810	2.840	2.790	2.820	2.710	326,000
2026-04-23	2.870	2.870	2.750	2.810	2.700	494,000
2026-04-22	2.800	2.860	2.770	2.820	2.710	342,000
2026-04-21	2.800	2.810	2.770	2.810	2.700	156,000
2026-04-20	2.810	2.820	2.770	2.820	2.710	154,000
2026-04-17	2.810	2.820	2.780	2.810	2.700	144,000
2026-04-16	2.770	2.820	2.770	2.810	2.700	100,000
2026-04-15	2.780	2.810	2.780	2.810	2.700	90,000
2026-04-14	2.800	2.820	2.740	2.810	2.700	128,000
2026-04-13	2.750	2.830	2.720	2.780	2.672	330,000
2026-04-10	2.820	2.820	2.750	2.800	2.691	80,000
2026-04-09	2.850	2.850	2.790	2.820	2.710	94,000
2026-04-08	2.800	2.880	2.770	2.820	2.710	436,000
2026-04-02	2.790	2.790	2.710	2.760	2.652	48,000
2026-04-01	2.790	2.800	2.720	2.750	2.643	274,000
2026-03-31	2.720	2.800	2.660	2.740	2.633	294,000
2026-03-30	2.780	2.780	2.750	2.770	2.662	144,000
2026-03-27	2.760	2.850	2.720	2.780	2.672	100,000
2026-03-26	2.750	2.770	2.680	2.740	2.633	386,000
2026-03-25	2.800	2.800	2.710	2.710	2.604	210,000
2026-03-24	2.780	2.800	2.780	2.780	2.672	322,000
2026-03-23	2.800	2.820	2.720	2.780	2.672	378,000
2026-03-20	2.810	2.840	2.750	2.800	2.691	72,000
2026-03-19	2.750	2.780	2.700	2.780	2.672	192,000
2026-03-18	2.810	2.810	2.720	2.780	2.672	360,000
2026-03-17	2.800	2.800	2.740	2.790	2.681	172,000
2026-03-16	2.830	2.830	2.750	2.780	2.672	134,000
2026-03-13	2.880	2.880	2.750	2.830	2.720	774,000
2026-03-12	2.950	2.960	2.820	2.880	2.768	366,000
2026-03-11	2.980	3.000	2.900	2.900	2.787	230,000
2026-03-10	3.000	3.030	2.900	2.980	2.864	232,000
2026-03-09	3.080	3.100	2.940	2.980	2.864	536,000
2026-03-06	3.120	3.120	3.000	3.100	2.979	218,000
2026-03-05	3.100	3.150	3.040	3.090	2.970	224,000
2026-03-04	3.140	3.150	2.950	3.070	2.950	422,000
2026-03-03	3.170	3.200	3.030	3.110	2.989	1,340,000
2026-03-02	3.200	3.250	3.100	3.200	3.075	1,178,000
2026-02-27	3.100	3.150	3.030	3.110	2.989	452,000
2026-02-26	3.050	3.100	2.990	3.080	2.960	644,000
2026-02-25	3.100	3.100	2.950	3.030	2.912	376,000
2026-02-24	3.000	3.060	2.940	3.020	2.902	682,000
2026-02-23	2.980	3.200	2.980	3.000	2.883	598,000
2026-02-20	2.830	2.980	2.800	2.980	2.864	744,000
2026-02-16	2.790	2.880	2.790	2.880	2.768	78,000
2026-02-13	2.800	2.890	2.750	2.850	2.739	148,000
2026-02-12	2.880	2.990	2.840	2.840	2.729	182,000
2026-02-11	2.910	2.950	2.880	2.900	2.787	78,000
2026-02-10	3.000	3.000	2.860	2.910	2.797	120,000
2026-02-09	2.980	3.030	2.540	2.920	2.806	420,000
2026-02-06	2.900	2.990	2.840	2.980	2.864	670,000
2026-02-05	2.680	2.860	2.680	2.860	2.749	564,000
2026-02-04	2.680	2.820	2.560	2.720	2.614	152,000
2026-02-03	2.760	2.760	2.680	2.680	2.576	130,000
2026-02-02	2.750	2.790	2.580	2.680	2.576	262,000
2026-01-30	2.850	2.890	2.800	2.820	2.710	142,000
2026-01-29	3.010	3.040	2.900	2.970	2.854	140,000
2026-01-28	2.880	3.000	2.880	3.000	2.883	248,000
2026-01-27	2.900	2.950	2.810	2.940	2.825	212,000

← NewerPage 3 of 21 · 1,232 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.