SMC Electric Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.395	0.395	0.365	0.380	0.380	3,250,000
2026-10-15	0.385	0.395	0.360	0.395	0.395	3,610,000
2026-10-14	0.420	0.420	0.390	0.395	0.395	2,800,000
2026-10-13	0.420	0.440	0.400	0.420	0.420	4,550,000
2026-10-12	0.455	0.465	0.410	0.420	0.420	3,910,000
2026-10-09	0.430	0.465	0.420	0.455	0.455	15,940,000
2026-10-08	0.375	0.430	0.360	0.430	0.430	9,370,000
2026-10-07	0.355	0.405	0.355	0.375	0.375	9,420,000
2026-10-06	0.330	0.360	0.330	0.340	0.340	1,990,000
2026-10-05	0.325	0.350	0.320	0.330	0.330	1,110,000
2026-10-02	0.350	0.350	0.325	0.325	0.325	2,300,000
2026-09-30	0.355	0.375	0.350	0.350	0.350	1,590,000
2026-09-29	0.360	0.360	0.345	0.350	0.350	1,600,000
2026-09-28	0.390	0.390	0.350	0.360	0.360	2,410,000
2026-09-25	0.385	0.395	0.380	0.390	0.390	740,000
2026-09-24	0.395	0.400	0.385	0.395	0.395	1,770,000
2026-09-23	0.395	0.395	0.380	0.390	0.390	2,110,000
2026-09-22	0.390	0.415	0.380	0.395	0.395	6,250,000
2026-09-21	0.375	0.415	0.375	0.390	0.390	5,560,000
2026-09-18	0.355	0.390	0.355	0.375	0.375	4,530,000
2026-09-17	0.380	0.395	0.340	0.355	0.355	7,340,000
2026-09-16	0.420	0.420	0.370	0.380	0.380	11,120,000
2026-09-15	0.450	0.455	0.405	0.420	0.420	8,510,000
2026-09-14	0.380	0.455	0.380	0.450	0.450	25,330,000
2026-09-11	0.340	0.405	0.340	0.360	0.360	11,450,000
2026-09-10	0.390	0.415	0.330	0.340	0.340	25,980,000
2026-09-09	0.295	0.405	0.280	0.395	0.395	42,060,000
2026-09-08	0.242	0.310	0.242	0.295	0.295	13,540,000
2026-09-07	0.247	0.275	0.242	0.243	0.243	6,910,000
2026-09-04	0.230	0.244	0.228	0.244	0.244	1,840,000
2026-09-03	0.230	0.242	0.226	0.226	0.226	1,160,000
2026-09-02	0.222	0.227	0.220	0.223	0.223	1,770,000
2026-09-01	0.222	0.227	0.219	0.227	0.227	1,150,000
2026-08-31	0.225	0.232	0.222	0.222	0.222	1,750,000
2026-08-28	0.225	0.230	0.221	0.225	0.225	4,030,000
2026-08-27	0.250	0.250	0.216	0.228	0.228	12,540,000
2026-08-26	0.220	0.255	0.214	0.255	0.255	10,260,000
2026-08-25	0.255	0.260	0.250	0.260	0.214	1,780,000
2026-08-24	0.250	0.275	0.246	0.255	0.210	6,140,000
2026-08-21	0.248	0.250	0.243	0.244	0.201	2,270,000
2026-08-20	0.248	0.250	0.245	0.248	0.204	1,130,000
2026-08-19	0.245	0.255	0.245	0.250	0.206	850,000
2026-08-18	0.249	0.260	0.245	0.249	0.205	2,200,000
2026-08-17	0.242	0.250	0.242	0.249	0.205	930,000
2026-08-14	0.275	0.275	0.228	0.242	0.199	11,500,000
2026-08-13	0.250	0.250	0.242	0.250	0.206	1,500,000
2026-08-12	0.250	0.260	0.246	0.250	0.206	1,800,000
2026-08-11	0.250	0.260	0.249	0.249	0.205	1,840,000
2026-08-10	0.246	0.249	0.240	0.249	0.205	1,590,000
2026-08-07	0.244	0.249	0.236	0.246	0.203	4,050,000
2026-08-06	0.270	0.270	0.236	0.244	0.201	12,050,000
2026-08-05	0.265	0.275	0.248	0.275	0.227	7,210,000
2026-08-04	0.300	0.315	0.250	0.265	0.218	20,040,000
2026-08-03	0.365	0.380	0.280	0.305	0.251	32,620,000
2026-07-31	0.320	0.330	0.320	0.320	0.264	350,000
2026-07-30	0.325	0.335	0.310	0.320	0.264	2,210,000
2026-07-29	0.330	0.350	0.325	0.335	0.276	2,300,000
2026-07-28	0.330	0.335	0.315	0.330	0.272	2,940,000
2026-07-27	0.350	0.370	0.325	0.330	0.272	3,450,000
2026-07-24	0.295	0.355	0.295	0.350	0.288	5,810,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0458 HKD
2026-06-17	0.0050 HKD
2025-09-04	0.0050 HKD
2025-06-18	0.0050 HKD
2024-09-09	0.0050 HKD
2024-06-19	0.0050 HKD
2023-09-07	0.0050 HKD
2023-06-20	0.0100 HKD
2022-09-09	0.0200 HKD
2022-06-23	0.0030 HKD
2021-06-23	0.0040 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.