Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.260	1.260	1.260	1.260	1.066	0
2024-02-09	1.260	1.260	1.260	1.260	1.066	0
2024-02-08	1.260	1.260	1.260	1.260	1.066	0
2024-02-07	1.260	1.260	1.260	1.260	1.066	0
2024-02-06	1.270	1.450	1.260	1.260	1.066	8,000
2024-02-05	1.200	1.200	1.200	1.200	1.016	6,000
2024-02-02	1.200	1.200	1.160	1.200	1.016	46,000
2024-02-01	1.200	1.270	1.200	1.270	1.075	4,000
2024-01-31	1.210	1.210	1.210	1.210	1.024	0
2024-01-30	1.260	1.260	1.220	1.220	1.033	2,000
2024-01-29	1.270	1.270	1.180	1.180	0.999	76,000
2024-01-26	1.200	1.200	1.180	1.180	0.999	200,000
2024-01-25	1.240	1.240	1.240	1.240	1.049	6,000
2024-01-24	1.210	1.280	1.170	1.270	1.075	312,000
2024-01-23	1.200	1.270	1.200	1.240	1.049	104,000
2024-01-22	1.200	1.200	1.190	1.190	1.007	46,000
2024-01-19	1.150	1.240	1.150	1.190	1.007	142,000
2024-01-18	1.150	1.150	1.150	1.150	0.973	2,000
2024-01-17	1.200	1.200	1.100	1.180	0.999	152,000
2024-01-16	1.430	1.430	1.180	1.260	1.066	532,000
2024-01-15	1.520	1.560	1.410	1.530	1.295	26,000
2024-01-12	1.480	1.480	1.480	1.480	1.253	0
2024-01-11	1.440	1.480	1.440	1.480	1.253	6,000
2024-01-10	1.420	1.420	1.390	1.390	1.176	4,000
2024-01-09	1.470	1.470	1.400	1.400	1.185	4,000
2024-01-08	1.500	1.500	1.400	1.400	1.185	2,000
2024-01-05	1.490	1.490	1.440	1.440	1.219	92,000
2024-01-04	1.580	1.580	1.580	1.580	1.337	0
2024-01-03	1.590	1.590	1.590	1.590	1.346	2,000
2024-01-02	1.590	1.600	1.590	1.600	1.354	26,000
2023-12-29	1.650	1.650	1.460	1.600	1.354	6,000
2023-12-28	1.630	1.630	1.600	1.600	1.354	2,000
2023-12-27	1.600	1.600	1.500	1.590	1.346	6,000
2023-12-22	1.600	1.600	1.600	1.600	1.354	0
2023-12-21	1.650	1.650	1.650	1.650	1.396	2,000
2023-12-20	1.620	1.620	1.620	1.620	1.371	0
2023-12-19	1.620	1.620	1.620	1.620	1.371	4,000
2023-12-18	1.510	1.620	1.510	1.620	1.371	6,000
2023-12-15	1.690	1.690	1.680	1.680	1.422	2,000
2023-12-14	1.570	1.690	1.510	1.650	1.396	48,000
2023-12-13	1.570	1.570	1.570	1.570	1.329	0
2023-12-12	1.550	1.570	1.410	1.570	1.329	16,000
2023-12-11	1.700	1.700	1.430	1.500	1.269	106,000
2023-12-08	1.600	1.600	1.510	1.560	1.320	24,000
2023-12-07	1.620	1.630	1.540	1.630	1.379	30,000
2023-12-06	1.560	1.560	1.550	1.560	1.320	10,000
2023-12-05	1.600	1.680	1.460	1.500	1.269	110,000
2023-12-04	1.680	1.680	1.590	1.590	1.346	22,000
2023-12-01	1.580	1.780	1.580	1.640	1.388	40,000
2023-11-30	1.560	1.720	1.560	1.720	1.456	58,000
2023-11-29	1.570	1.770	1.570	1.680	1.422	32,000
2023-11-28	1.750	1.750	1.520	1.740	1.473	24,000
2023-11-27	1.700	1.700	1.620	1.690	1.430	16,000
2023-11-24	1.600	1.710	1.580	1.640	1.388	94,000
2023-11-23	1.640	1.700	1.590	1.690	1.430	154,000
2023-11-22	1.640	1.640	1.520	1.600	1.354	52,000
2023-11-21	1.600	1.600	1.510	1.590	1.346	92,000
2023-11-20	1.510	1.600	1.510	1.520	1.286	54,000
2023-11-17	1.440	1.510	1.440	1.490	1.261	58,000
2023-11-16	1.430	1.430	1.400	1.400	1.185	16,000

← NewerPage 12 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.