Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.730	2.850	2.730	2.830	2.720	260,000
2026-01-23	2.820	2.840	2.560	2.730	2.624	1,190,000
2026-01-22	2.970	3.000	2.860	2.860	2.749	218,000
2026-01-21	2.950	2.970	2.880	2.970	2.854	244,000
2026-01-20	2.950	3.010	2.900	2.970	2.854	262,000
2026-01-19	2.850	3.050	2.850	2.950	2.835	482,000
2026-01-16	2.850	2.990	2.810	2.900	2.787	776,000
2026-01-15	3.020	3.100	2.780	2.870	2.758	1,264,000
2026-01-14	3.070	3.100	2.800	2.990	2.873	904,000
2026-01-13	3.050	3.050	2.800	2.990	2.873	1,030,000
2026-01-12	2.700	3.050	2.700	3.050	2.931	1,188,000
2026-01-09	2.610	2.680	2.570	2.670	2.566	564,000
2026-01-08	2.450	2.590	2.450	2.540	2.441	664,000
2026-01-07	2.350	2.450	2.290	2.450	2.355	752,000
2026-01-06	2.280	2.360	2.200	2.300	2.210	254,000
2026-01-05	2.120	2.250	2.120	2.190	2.105	464,000
2026-01-02	2.180	2.300	2.080	2.120	2.037	92,000
2025-12-31	2.040	2.150	2.000	2.100	2.018	72,000
2025-12-30	1.950	2.040	1.950	2.040	1.961	178,000
2025-12-29	1.920	1.980	1.920	1.950	1.874	334,000
2025-12-24	1.940	1.940	1.930	1.930	1.855	102,000
2025-12-23	1.930	1.960	1.930	1.930	1.855	246,000
2025-12-22	1.930	1.930	1.900	1.930	1.855	394,000
2025-12-19	1.940	1.940	1.930	1.930	1.855	120,000
2025-12-18	1.950	2.090	1.900	1.940	1.864	218,000
2025-12-17	1.950	1.950	1.800	1.950	1.874	126,000
2025-12-16	2.020	2.020	1.960	1.960	1.884	28,000
2025-12-15	2.020	2.080	2.020	2.030	1.951	56,000
2025-12-12	2.180	2.180	2.010	2.020	1.941	106,000
2025-12-11	2.000	2.100	2.000	2.030	1.951	252,000
2025-12-10	2.010	2.040	1.960	2.010	1.932	292,000
2025-12-09	2.110	2.110	2.010	2.090	2.009	230,000
2025-12-08	1.920	2.140	1.920	2.110	2.028	710,000
2025-12-05	1.950	1.980	1.950	1.950	1.874	30,000
2025-12-04	1.870	1.970	1.850	1.950	1.874	160,000
2025-12-03	1.880	1.900	1.870	1.870	1.797	192,000
2025-12-02	1.860	1.860	1.860	1.860	1.788	18,000
2025-12-01	1.980	2.000	1.850	1.850	1.778	172,000
2025-11-28	1.910	1.910	1.890	1.890	1.816	108,000
2025-11-27	1.900	1.900	1.870	1.900	1.826	192,000
2025-11-26	1.900	1.900	1.880	1.880	1.807	144,000
2025-11-25	1.810	1.810	1.810	1.810	1.739	0
2025-11-24	1.870	1.880	1.800	1.800	1.730	60,000
2025-11-21	1.880	1.880	1.880	1.880	1.807	66,000
2025-11-20	1.900	1.900	1.880	1.880	1.807	110,000
2025-11-19	1.900	1.900	1.880	1.900	1.826	50,000
2025-11-18	1.900	1.900	1.850	1.880	1.807	152,000
2025-11-17	1.910	1.910	1.900	1.900	1.826	18,000
2025-11-14	1.900	1.910	1.900	1.910	1.836	70,000
2025-11-13	1.870	1.900	1.870	1.900	1.826	90,000
2025-11-12	1.860	1.870	1.840	1.870	1.797	140,000
2025-11-11	1.820	1.860	1.780	1.860	1.788	16,000
2025-11-10	1.830	1.830	1.750	1.820	1.749	178,000
2025-11-07	1.850	1.880	1.820	1.830	1.759	566,000
2025-11-06	1.840	1.860	1.830	1.840	1.768	236,000
2025-11-05	1.800	1.830	1.760	1.830	1.759	200,000
2025-11-04	1.860	1.860	1.800	1.800	1.730	92,000
2025-11-03	1.880	1.880	1.860	1.860	1.788	184,000
2025-10-31	1.930	1.970	1.900	1.900	1.826	80,000
2025-10-30	1.940	1.960	1.930	1.930	1.855	238,000

← NewerPage 4 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.