Smart-Core Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1.980 | 1.980 | 1.940 | 1.940 | 1.864 | 126,000 |
| 2025-10-27 | 1.930 | 1.940 | 1.930 | 1.940 | 1.864 | 8,000 |
| 2025-10-24 | 1.930 | 1.950 | 1.920 | 1.930 | 1.855 | 148,000 |
| 2025-10-23 | 1.950 | 1.950 | 1.910 | 1.920 | 1.845 | 282,000 |
| 2025-10-22 | 1.940 | 1.950 | 1.940 | 1.940 | 1.864 | 22,000 |
| 2025-10-21 | 1.900 | 1.940 | 1.900 | 1.940 | 1.864 | 62,000 |
| 2025-10-20 | 2.000 | 2.000 | 1.880 | 1.900 | 1.826 | 40,000 |
| 2025-10-17 | 1.890 | 1.910 | 1.860 | 1.860 | 1.788 | 326,000 |
| 2025-10-16 | 1.920 | 1.930 | 1.880 | 1.930 | 1.855 | 218,000 |
| 2025-10-15 | 1.960 | 1.970 | 1.900 | 1.920 | 1.845 | 326,000 |
| 2025-10-14 | 1.960 | 1.960 | 1.860 | 1.930 | 1.855 | 322,000 |
| 2025-10-13 | 1.940 | 1.960 | 1.920 | 1.960 | 1.884 | 298,000 |
| 2025-10-10 | 1.980 | 1.980 | 1.940 | 1.940 | 1.864 | 98,000 |
| 2025-10-09 | 2.000 | 2.090 | 1.990 | 2.030 | 1.951 | 278,000 |
| 2025-10-08 | 2.080 | 2.080 | 1.940 | 2.000 | 1.922 | 216,000 |
| 2025-10-06 | 2.150 | 2.150 | 2.010 | 2.080 | 1.999 | 214,000 |
| 2025-10-03 | 2.170 | 2.170 | 2.060 | 2.060 | 1.980 | 552,000 |
| 2025-10-02 | 1.950 | 2.200 | 1.950 | 2.170 | 2.085 | 694,000 |
| 2025-09-30 | 1.860 | 1.960 | 1.850 | 1.960 | 1.884 | 378,000 |
| 2025-09-29 | 1.920 | 1.920 | 1.860 | 1.880 | 1.807 | 166,000 |
| 2025-09-26 | 1.920 | 1.920 | 1.910 | 1.910 | 1.836 | 236,000 |
| 2025-09-25 | 1.920 | 1.950 | 1.920 | 1.920 | 1.845 | 124,000 |
| 2025-09-24 | 1.920 | 1.940 | 1.910 | 1.930 | 1.855 | 144,000 |
| 2025-09-23 | 1.930 | 1.930 | 1.900 | 1.920 | 1.845 | 80,000 |
| 2025-09-22 | 1.890 | 1.930 | 1.890 | 1.920 | 1.845 | 170,000 |
| 2025-09-19 | 2.000 | 2.070 | 1.950 | 1.950 | 1.874 | 324,000 |
| 2025-09-18 | 1.930 | 2.060 | 1.930 | 2.000 | 1.922 | 1,198,000 |
| 2025-09-17 | 1.830 | 1.910 | 1.820 | 1.910 | 1.836 | 276,000 |
| 2025-09-16 | 1.920 | 1.920 | 1.830 | 1.830 | 1.759 | 142,000 |
| 2025-09-15 | 1.900 | 1.920 | 1.840 | 1.920 | 1.845 | 424,000 |
| 2025-09-12 | 1.940 | 1.950 | 1.880 | 1.930 | 1.826 | 944,000 |
| 2025-09-11 | 1.750 | 1.950 | 1.750 | 1.940 | 1.835 | 2,026,000 |
| 2025-09-10 | 1.770 | 1.790 | 1.750 | 1.780 | 1.684 | 728,000 |
| 2025-09-09 | 1.760 | 1.780 | 1.750 | 1.750 | 1.656 | 456,000 |
| 2025-09-08 | 1.700 | 1.730 | 1.700 | 1.720 | 1.627 | 138,000 |
| 2025-09-05 | 1.680 | 1.760 | 1.670 | 1.710 | 1.618 | 448,850 |
| 2025-09-04 | 1.830 | 1.830 | 1.680 | 1.680 | 1.589 | 916,000 |
| 2025-09-03 | 1.850 | 1.880 | 1.770 | 1.770 | 1.675 | 188,000 |
| 2025-09-02 | 1.900 | 1.900 | 1.770 | 1.800 | 1.703 | 468,000 |
| 2025-09-01 | 1.990 | 1.990 | 1.900 | 1.900 | 1.798 | 286,000 |
| 2025-08-29 | 1.980 | 2.050 | 1.890 | 1.970 | 1.864 | 1,084,000 |
| 2025-08-28 | 1.810 | 2.000 | 1.800 | 1.960 | 1.854 | 1,964,000 |
| 2025-08-27 | 1.800 | 1.810 | 1.770 | 1.790 | 1.694 | 276,000 |
| 2025-08-26 | 1.780 | 1.820 | 1.780 | 1.810 | 1.712 | 80,000 |
| 2025-08-25 | 1.830 | 1.880 | 1.780 | 1.780 | 1.684 | 982,000 |
| 2025-08-22 | 1.730 | 1.820 | 1.700 | 1.800 | 1.703 | 662,000 |
| 2025-08-21 | 1.740 | 1.740 | 1.710 | 1.720 | 1.627 | 56,000 |
| 2025-08-20 | 1.740 | 1.740 | 1.730 | 1.730 | 1.637 | 112,000 |
| 2025-08-19 | 1.740 | 1.740 | 1.710 | 1.740 | 1.646 | 60,000 |
| 2025-08-18 | 1.760 | 1.760 | 1.740 | 1.740 | 1.646 | 228,000 |
| 2025-08-15 | 1.780 | 1.780 | 1.740 | 1.740 | 1.646 | 286,000 |
| 2025-08-14 | 1.790 | 1.790 | 1.740 | 1.780 | 1.684 | 146,000 |
| 2025-08-13 | 1.770 | 1.800 | 1.750 | 1.760 | 1.665 | 218,000 |
| 2025-08-12 | 1.780 | 1.810 | 1.770 | 1.770 | 1.675 | 174,000 |
| 2025-08-11 | 1.860 | 1.860 | 1.780 | 1.800 | 1.703 | 232,000 |
| 2025-08-08 | 1.850 | 1.890 | 1.810 | 1.850 | 1.750 | 262,000 |
| 2025-08-07 | 1.900 | 1.920 | 1.800 | 1.840 | 1.741 | 232,000 |
| 2025-08-06 | 1.780 | 1.890 | 1.750 | 1.880 | 1.779 | 958,000 |
| 2025-08-05 | 1.810 | 1.810 | 1.740 | 1.770 | 1.675 | 436,000 |
| 2025-08-04 | 1.830 | 1.880 | 1.760 | 1.790 | 1.694 | 538,000 |
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.