Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	1.850	1.880	1.760	1.840	1.639	256,000
2025-02-06	1.820	1.860	1.770	1.820	1.621	20,000
2025-02-05	1.850	1.850	1.770	1.830	1.630	12,000
2025-02-04	1.890	1.890	1.800	1.850	1.648	90,000
2025-02-03	1.800	1.860	1.760	1.820	1.621	84,000
2025-01-28	1.790	1.830	1.780	1.800	1.603	132,000
2025-01-27	1.900	1.900	1.720	1.750	1.559	32,000
2025-01-24	1.700	1.850	1.690	1.790	1.594	492,210
2025-01-23	1.690	1.730	1.690	1.730	1.541	254,000
2025-01-22	1.650	1.720	1.650	1.690	1.505	94,000
2025-01-21	1.740	1.740	1.650	1.690	1.505	108,000
2025-01-20	1.700	1.760	1.680	1.750	1.559	334,000
2025-01-17	1.700	1.700	1.640	1.700	1.514	12,000
2025-01-16	1.700	1.700	1.640	1.700	1.514	10,000
2025-01-15	1.700	1.700	1.700	1.700	1.514	2,000
2025-01-14	1.670	1.710	1.600	1.700	1.514	70,000
2025-01-13	1.680	1.680	1.610	1.670	1.488	8,000
2025-01-10	1.680	1.680	1.580	1.680	1.497	68,000
2025-01-09	1.680	1.720	1.630	1.680	1.497	16,000
2025-01-08	1.650	1.760	1.580	1.680	1.497	210,000
2025-01-07	1.660	1.660	1.560	1.650	1.470	126,000
2025-01-06	1.560	1.650	1.530	1.610	1.434	914,000
2025-01-03	1.550	1.550	1.480	1.550	1.381	6,000
2025-01-02	1.550	1.550	1.500	1.550	1.381	6,000
2024-12-31	1.550	1.550	1.550	1.550	1.381	18,000
2024-12-30	1.700	1.700	1.540	1.580	1.407	80,000
2024-12-27	1.600	1.800	1.590	1.590	1.416	518,000
2024-12-24	1.580	1.600	1.580	1.600	1.425	310,000
2024-12-23	1.540	1.620	1.510	1.580	1.407	402,000
2024-12-20	1.550	1.590	1.540	1.540	1.372	248,000
2024-12-19	1.540	1.600	1.540	1.550	1.381	412,000
2024-12-18	1.520	1.550	1.450	1.540	1.372	40,000
2024-12-17	1.560	1.560	1.420	1.500	1.336	36,000
2024-12-16	1.550	1.590	1.500	1.530	1.363	98,099
2024-12-13	1.660	1.730	1.580	1.630	1.452	22,000
2024-12-12	1.670	1.670	1.630	1.670	1.488	6,000
2024-12-11	1.670	1.680	1.630	1.680	1.497	8,000
2024-12-10	1.750	1.750	1.600	1.690	1.505	10,000
2024-12-09	1.590	1.710	1.560	1.670	1.488	124,000
2024-12-06	1.600	1.750	1.590	1.650	1.470	86,000
2024-12-05	1.650	1.650	1.510	1.640	1.461	18,000
2024-12-04	1.630	1.670	1.550	1.560	1.390	38,000
2024-12-03	1.630	1.630	1.570	1.630	1.452	6,000
2024-12-02	1.610	1.650	1.560	1.630	1.452	100,000
2024-11-29	1.600	1.610	1.540	1.610	1.434	28,000
2024-11-28	1.600	1.720	1.560	1.600	1.425	72,000
2024-11-27	1.560	1.610	1.500	1.600	1.425	194,000
2024-11-26	1.630	1.630	1.550	1.580	1.407	14,000
2024-11-25	1.600	1.620	1.570	1.620	1.443	10,000
2024-11-22	1.810	1.810	1.570	1.630	1.452	218,000
2024-11-21	1.600	1.740	1.600	1.730	1.541	158,000
2024-11-20	1.640	1.660	1.590	1.620	1.443	110,000
2024-11-19	1.750	1.750	1.610	1.700	1.514	144,000
2024-11-18	1.650	1.700	1.580	1.680	1.497	40,000
2024-11-15	1.670	1.750	1.600	1.600	1.425	105,900
2024-11-14	1.680	1.690	1.640	1.670	1.488	28,000
2024-11-13	1.630	1.770	1.600	1.690	1.505	96,000
2024-11-12	1.740	1.740	1.670	1.700	1.514	32,000
2024-11-11	1.720	1.740	1.660	1.740	1.550	76,000
2024-11-08	1.700	1.750	1.620	1.720	1.532	354,000

← NewerPage 8 of 21 · 1,229 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.