Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	1.760	1.800	1.650	1.800	1.603	1,254,000
2025-05-07	1.820	1.820	1.730	1.750	1.559	128,000
2025-05-06	1.760	1.840	1.740	1.780	1.586	242,000
2025-05-02	1.820	1.850	1.730	1.730	1.541	270,000
2025-04-30	1.850	1.850	1.750	1.800	1.603	454,000
2025-04-29	1.760	1.840	1.720	1.790	1.594	262,000
2025-04-28	1.800	1.850	1.720	1.720	1.532	500,000
2025-04-25	1.750	1.800	1.720	1.800	1.603	482,000
2025-04-24	1.790	1.790	1.710	1.730	1.541	436,000
2025-04-23	1.710	1.780	1.680	1.750	1.559	492,000
2025-04-22	1.690	1.710	1.670	1.700	1.514	212,000
2025-04-17	1.690	1.700	1.670	1.690	1.505	140,000
2025-04-16	1.750	1.750	1.680	1.700	1.514	152,000
2025-04-15	1.710	1.730	1.650	1.710	1.523	564,000
2025-04-14	1.720	1.770	1.680	1.680	1.497	402,000
2025-04-11	1.690	1.790	1.650	1.730	1.541	622,000
2025-04-10	1.660	1.730	1.660	1.700	1.514	158,000
2025-04-09	1.670	1.670	1.640	1.640	1.461	96,000
2025-04-08	1.740	1.740	1.630	1.630	1.452	178,000
2025-04-07	1.760	1.760	1.630	1.670	1.488	224,000
2025-04-03	1.750	1.820	1.690	1.740	1.550	232,000
2025-04-02	1.750	1.770	1.680	1.720	1.532	258,000
2025-04-01	1.710	1.770	1.670	1.710	1.523	560,000
2025-03-31	1.720	1.740	1.660	1.710	1.523	348,000
2025-03-28	1.750	1.750	1.660	1.720	1.532	480,000
2025-03-27	1.660	1.670	1.650	1.660	1.479	308,000
2025-03-26	1.700	1.740	1.620	1.670	1.488	372,000
2025-03-25	1.760	1.760	1.610	1.670	1.488	450,000
2025-03-24	1.640	1.720	1.640	1.690	1.505	796,000
2025-03-21	1.560	1.680	1.560	1.610	1.434	498,000
2025-03-20	1.570	1.570	1.540	1.570	1.399	490,000
2025-03-19	1.610	1.640	1.560	1.570	1.399	488,000
2025-03-18	1.650	1.700	1.590	1.630	1.452	796,000
2025-03-17	1.710	1.710	1.600	1.700	1.514	554,000
2025-03-14	1.700	1.720	1.590	1.680	1.497	242,000
2025-03-13	1.670	1.720	1.630	1.660	1.479	60,000
2025-03-12	1.660	1.720	1.610	1.630	1.452	280,000
2025-03-11	1.610	1.660	1.580	1.610	1.434	1,258,000
2025-03-10	1.550	1.650	1.540	1.580	1.407	268,000
2025-03-07	1.590	1.600	1.540	1.540	1.372	146,000
2025-03-06	1.570	1.650	1.520	1.610	1.434	230,000
2025-03-05	1.530	1.590	1.500	1.580	1.407	254,000
2025-03-04	1.560	1.560	1.510	1.510	1.345	26,000
2025-03-03	1.680	1.680	1.530	1.530	1.363	164,000
2025-02-28	1.620	1.680	1.550	1.620	1.443	52,000
2025-02-27	1.560	1.640	1.500	1.610	1.434	230,000
2025-02-26	1.650	1.670	1.600	1.640	1.461	310,000
2025-02-25	1.700	1.730	1.640	1.700	1.514	334,000
2025-02-24	1.720	1.720	1.630	1.700	1.514	372,000
2025-02-21	1.680	1.760	1.620	1.690	1.505	440,000
2025-02-20	1.700	1.740	1.560	1.650	1.470	666,500
2025-02-19	1.730	1.780	1.700	1.720	1.532	746,000
2025-02-18	1.710	1.760	1.700	1.700	1.514	80,000
2025-02-17	1.810	1.810	1.690	1.750	1.559	356,000
2025-02-14	1.730	1.830	1.700	1.770	1.577	298,000
2025-02-13	1.710	1.750	1.700	1.740	1.550	56,000
2025-02-12	1.780	1.780	1.700	1.710	1.523	138,000
2025-02-11	1.780	1.790	1.700	1.770	1.577	74,000
2025-02-10	1.870	1.870	1.780	1.820	1.621	26,000
2025-02-07	1.850	1.880	1.760	1.840	1.639	256,000

← NewerPage 7 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.