Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.340	1.340	1.340	1.340	1.134	2,000
2024-05-13	1.440	1.440	1.340	1.340	1.134	2,000
2024-05-10	1.370	1.370	1.370	1.370	1.159	4,000
2024-05-09	1.220	1.430	1.220	1.360	1.151	8,000
2024-05-08	1.290	1.290	1.290	1.290	1.092	0
2024-05-07	1.270	1.270	1.270	1.270	1.075	0
2024-05-06	1.270	1.270	1.270	1.270	1.075	10,000
2024-05-03	1.270	1.270	1.270	1.270	1.075	0
2024-05-02	1.270	1.270	1.270	1.270	1.075	0
2024-04-30	1.270	1.270	1.270	1.270	1.075	30,000
2024-04-29	1.280	1.280	1.270	1.270	1.075	78,000
2024-04-26	1.280	1.280	1.280	1.280	1.083	0
2024-04-25	1.270	1.280	1.270	1.280	1.083	66,000
2024-04-24	1.300	1.300	1.300	1.300	1.100	0
2024-04-23	1.350	1.350	1.350	1.350	1.143	0
2024-04-22	1.370	1.370	1.370	1.370	1.159	0
2024-04-19	1.440	1.440	1.440	1.440	1.219	2,000
2024-04-18	1.450	1.450	1.400	1.400	1.185	2,000
2024-04-17	1.350	1.350	1.350	1.350	1.143	0
2024-04-16	1.350	1.350	1.350	1.350	1.143	0
2024-04-15	1.410	1.410	1.230	1.390	1.176	12,000
2024-04-12	1.400	1.400	1.300	1.400	1.185	20,000
2024-04-11	1.350	1.350	1.350	1.350	1.143	0
2024-04-10	1.310	1.310	1.310	1.310	1.109	0
2024-04-09	1.300	1.300	1.300	1.300	1.100	2,000
2024-04-08	1.240	1.240	1.240	1.240	1.049	2,000
2024-04-05	1.200	1.200	1.200	1.200	1.016	0
2024-04-03	1.240	1.240	1.200	1.200	1.016	34,000
2024-04-02	1.400	1.400	1.180	1.300	1.100	16,000
2024-03-28	1.350	1.350	1.350	1.350	1.143	0
2024-03-27	1.300	1.300	1.300	1.300	1.100	0
2024-03-26	1.330	1.330	1.330	1.330	1.126	0
2024-03-25	1.370	1.370	1.350	1.350	1.143	2,000
2024-03-22	1.220	1.300	1.220	1.300	1.100	2,000
2024-03-21	1.330	1.390	1.330	1.380	1.168	14,000
2024-03-20	1.330	1.360	1.330	1.350	1.143	6,000
2024-03-19	1.300	1.370	1.180	1.350	1.143	6,000
2024-03-18	1.520	1.520	1.380	1.380	1.168	6,000
2024-03-15	1.360	1.360	1.300	1.300	1.100	12,000
2024-03-14	1.360	1.360	1.350	1.350	1.143	8,000
2024-03-13	1.300	1.300	1.300	1.300	1.100	0
2024-03-12	1.230	1.230	1.230	1.230	1.041	110,000
2024-03-11	1.230	1.230	1.230	1.230	1.041	120,000
2024-03-08	1.230	1.230	1.220	1.230	1.041	134,000
2024-03-07	1.230	1.230	1.080	1.230	1.041	186,000
2024-03-06	1.230	1.230	1.230	1.230	1.041	2,000
2024-03-05	1.230	1.230	1.230	1.230	1.041	10,000
2024-03-04	1.230	1.230	1.230	1.230	1.041	120,000
2024-03-01	1.230	1.230	1.230	1.230	1.041	0
2024-02-29	1.230	1.230	1.220	1.230	1.041	106,000
2024-02-28	1.300	1.300	1.300	1.300	1.100	0
2024-02-27	1.300	1.300	1.300	1.300	1.100	4,000
2024-02-26	1.380	1.380	1.380	1.380	1.168	2,000
2024-02-23	1.350	1.350	1.300	1.300	1.100	4,000
2024-02-22	1.350	1.350	1.350	1.350	1.143	4,000
2024-02-21	1.390	1.390	1.380	1.380	1.168	2,000
2024-02-20	1.500	1.500	1.380	1.380	1.168	2,000
2024-02-19	1.380	1.380	1.350	1.350	1.143	4,000
2024-02-16	1.240	1.240	1.240	1.240	1.049	0
2024-02-15	1.240	1.240	1.240	1.240	1.049	0

← NewerPage 11 of 21 · 1,233 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.