Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	1.830	1.850	1.740	1.830	1.731	216,000
2025-07-31	1.870	1.880	1.810	1.840	1.741	290,000
2025-07-30	1.880	1.880	1.820	1.870	1.769	114,000
2025-07-29	1.880	1.890	1.790	1.890	1.788	150,000
2025-07-28	1.840	1.890	1.810	1.880	1.779	324,000
2025-07-25	1.860	1.860	1.790	1.800	1.703	350,000
2025-07-24	1.770	1.880	1.720	1.840	1.741	436,000
2025-07-23	1.850	1.870	1.820	1.840	1.741	72,000
2025-07-22	1.850	1.940	1.830	1.850	1.750	656,000
2025-07-21	1.850	1.950	1.800	1.890	1.788	442,000
2025-07-18	1.820	1.850	1.800	1.850	1.750	486,000
2025-07-17	1.820	1.950	1.770	1.790	1.694	1,502,000
2025-07-16	1.720	1.790	1.700	1.770	1.675	1,140,000
2025-07-15	1.710	1.720	1.700	1.710	1.618	638,000
2025-07-14	1.680	1.720	1.670	1.700	1.608	1,110,000
2025-07-11	1.680	1.690	1.660	1.690	1.599	792,000
2025-07-10	1.680	1.690	1.650	1.680	1.589	24,000
2025-07-09	1.680	1.680	1.640	1.680	1.589	52,000
2025-07-08	1.700	1.700	1.660	1.680	1.589	26,000
2025-07-07	1.690	1.690	1.660	1.660	1.571	282,000
2025-07-04	1.740	1.740	1.690	1.720	1.627	22,000
2025-07-03	1.670	1.730	1.630	1.730	1.637	522,000
2025-07-02	1.680	1.680	1.670	1.670	1.580	98,000
2025-06-30	1.680	1.680	1.660	1.670	1.580	282,000
2025-06-27	1.730	1.730	1.700	1.700	1.608	50,000
2025-06-26	1.700	1.760	1.700	1.730	1.637	238,000
2025-06-25	1.700	1.720	1.680	1.700	1.608	150,000
2025-06-24	1.650	1.760	1.640	1.670	1.580	746,000
2025-06-23	1.710	1.710	1.640	1.650	1.561	922,000
2025-06-20	1.690	1.710	1.670	1.700	1.608	130,000
2025-06-19	1.730	1.800	1.700	1.730	1.637	192,000
2025-06-18	1.670	1.720	1.660	1.720	1.627	138,000
2025-06-17	1.730	1.730	1.670	1.670	1.580	276,000
2025-06-16	1.770	1.780	1.700	1.710	1.618	104,000
2025-06-13	1.720	1.750	1.700	1.710	1.618	56,000
2025-06-12	1.700	1.730	1.690	1.720	1.627	410,000
2025-06-11	1.700	1.740	1.700	1.700	1.608	482,000
2025-06-10	1.680	1.700	1.670	1.700	1.608	410,000
2025-06-09	1.720	1.730	1.670	1.690	1.599	282,000
2025-06-06	1.660	1.700	1.660	1.680	1.589	200,000
2025-06-05	1.730	1.750	1.680	1.690	1.599	332,000
2025-06-04	1.720	1.780	1.700	1.700	1.608	304,000
2025-06-03	1.660	1.760	1.650	1.720	1.627	898,000
2025-06-02	1.610	1.750	1.560	1.670	1.580	412,000
2025-05-30	1.790	1.830	1.700	1.710	1.523	1,030,000
2025-05-29	1.720	1.780	1.700	1.770	1.577	588,000
2025-05-28	1.720	1.790	1.690	1.720	1.532	722,000
2025-05-27	1.680	1.720	1.640	1.720	1.532	678,000
2025-05-26	1.700	1.720	1.650	1.660	1.479	480,000
2025-05-23	1.740	1.740	1.660	1.680	1.497	426,000
2025-05-22	1.770	1.770	1.690	1.730	1.541	200,000
2025-05-21	1.750	1.790	1.720	1.730	1.541	420,000
2025-05-20	1.740	1.760	1.690	1.750	1.559	584,000
2025-05-19	1.690	1.720	1.640	1.720	1.532	824,000
2025-05-16	1.670	1.690	1.600	1.670	1.488	152,000
2025-05-15	1.690	1.700	1.640	1.670	1.488	568,000
2025-05-14	1.700	1.710	1.670	1.680	1.497	142,000
2025-05-13	1.690	1.730	1.660	1.690	1.505	708,000
2025-05-12	1.780	1.780	1.700	1.720	1.532	230,000
2025-05-09	1.780	1.780	1.720	1.760	1.568	64,000

← NewerPage 6 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.