Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	1.150	1.150	1.040	1.050	0.920	6,000
2024-08-08	1.000	1.150	0.980	1.100	0.964	274,000
2024-08-07	1.040	1.040	1.010	1.040	0.912	56,000
2024-08-06	1.060	1.060	1.030	1.060	0.929	80,000
2024-08-05	1.070	1.070	1.050	1.070	0.938	50,000
2024-08-02	1.090	1.090	1.060	1.060	0.929	6,000
2024-08-01	1.060	1.060	1.030	1.060	0.929	60,000
2024-07-31	1.150	1.150	1.120	1.120	0.982	10,000
2024-07-30	1.140	1.140	1.140	1.140	0.999	0
2024-07-29	1.140	1.140	1.140	1.140	0.999	2,000
2024-07-26	1.120	1.150	1.100	1.130	0.990	60,000
2024-07-25	1.090	1.090	1.090	1.090	0.955	12,000
2024-07-24	1.080	1.090	1.080	1.080	0.947	8,000
2024-07-23	1.110	1.110	1.110	1.110	0.973	0
2024-07-22	1.130	1.130	1.130	1.130	0.990	8,000
2024-07-19	1.140	1.140	1.140	1.140	0.999	0
2024-07-18	1.140	1.140	1.140	1.140	0.999	12,000
2024-07-17	1.160	1.160	1.160	1.160	1.017	0
2024-07-16	1.160	1.160	1.150	1.160	1.017	40,000
2024-07-15	1.160	1.160	1.160	1.160	1.017	18,000
2024-07-12	1.290	1.290	1.120	1.210	1.061	10,000
2024-07-11	1.220	1.250	1.220	1.230	1.078	14,000
2024-07-10	1.340	1.450	1.280	1.280	1.122	336,000
2024-07-09	1.330	1.350	1.320	1.350	1.183	222,000
2024-07-08	1.320	1.330	1.320	1.320	1.157	214,000
2024-07-05	1.320	1.370	1.320	1.320	1.157	258,000
2024-07-04	1.310	1.320	1.310	1.320	1.157	312,000
2024-07-03	1.320	1.330	1.310	1.310	1.148	364,000
2024-07-02	1.300	1.320	1.290	1.320	1.157	372,000
2024-06-28	1.290	1.300	1.290	1.300	1.139	4,000
2024-06-27	1.290	1.300	1.260	1.260	1.104	6,000
2024-06-26	1.210	1.290	1.210	1.270	1.113	90,000
2024-06-25	1.290	1.290	1.290	1.290	1.131	0
2024-06-24	1.290	1.290	1.290	1.290	1.131	2,000
2024-06-21	1.290	1.300	1.290	1.290	1.131	4,000
2024-06-20	1.320	1.320	1.250	1.250	1.096	18,000
2024-06-19	1.310	1.310	1.310	1.310	1.148	0
2024-06-18	1.330	1.330	1.220	1.310	1.148	24,000
2024-06-17	1.300	1.320	1.300	1.320	1.157	54,000
2024-06-14	1.340	1.360	1.320	1.330	1.166	50,000
2024-06-13	1.400	1.400	1.400	1.400	1.227	0
2024-06-12	1.400	1.400	1.400	1.400	1.227	0
2024-06-11	1.430	1.430	1.430	1.430	1.253	0
2024-06-07	1.470	1.470	1.470	1.470	1.288	0
2024-06-06	1.430	1.520	1.350	1.500	1.315	136,000
2024-06-05	1.520	1.520	1.300	1.430	1.253	10,000
2024-06-04	1.440	1.440	1.390	1.390	1.218	2,000
2024-06-03	1.410	1.410	1.280	1.330	1.166	30,000
2024-05-31	1.580	1.580	1.340	1.450	1.227	72,000
2024-05-30	1.550	1.550	1.340	1.340	1.134	24,000
2024-05-29	1.330	1.450	1.240	1.320	1.117	186,002
2024-05-28	1.530	1.530	1.350	1.350	1.143	4,000
2024-05-27	1.380	1.380	1.320	1.320	1.117	16,000
2024-05-24	1.350	1.350	1.350	1.350	1.143	127,000
2024-05-23	1.350	1.380	1.350	1.350	1.143	129,000
2024-05-22	1.320	1.380	1.300	1.350	1.143	137,000
2024-05-21	1.350	1.370	1.260	1.300	1.100	199,000
2024-05-20	1.220	1.370	1.200	1.360	1.151	22,000
2024-05-17	1.310	1.430	1.280	1.280	1.083	108,000
2024-05-16	1.330	1.330	1.330	1.330	1.126	0

← NewerPage 10 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.