Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.430	1.430	1.400	1.400	1.185	16,000
2023-11-15	1.260	1.500	1.250	1.400	1.185	350,000
2023-11-14	1.300	1.310	1.300	1.310	1.109	16,000
2023-11-13	1.270	1.290	1.210	1.270	1.075	20,000
2023-11-10	1.270	1.270	1.220	1.220	1.033	16,000
2023-11-09	1.260	1.290	1.220	1.220	1.033	18,000
2023-11-08	1.250	1.250	1.200	1.250	1.058	12,000
2023-11-07	1.200	1.200	1.200	1.200	1.016	0
2023-11-06	1.240	1.240	1.190	1.190	1.007	10,000
2023-11-03	1.200	1.200	1.180	1.200	1.016	166,000
2023-11-02	1.230	1.230	1.150	1.200	1.016	24,000
2023-11-01	1.190	1.260	1.180	1.240	1.049	340,000
2023-10-31	1.200	1.220	1.140	1.140	0.965	24,000
2023-10-30	1.240	1.250	1.150	1.170	0.990	14,000
2023-10-27	1.300	1.300	1.180	1.180	0.999	14,000
2023-10-26	1.300	1.300	1.190	1.220	1.033	14,000
2023-10-25	1.210	1.330	1.210	1.240	1.049	24,000
2023-10-24	1.270	1.270	1.150	1.210	1.024	4,000
2023-10-20	1.180	1.290	1.140	1.210	1.024	28,000
2023-10-19	1.190	1.220	1.120	1.190	1.007	16,000
2023-10-18	1.170	1.250	1.130	1.170	0.990	88,000
2023-10-17	1.200	1.200	1.120	1.150	0.973	10,000
2023-10-16	1.200	1.200	1.150	1.150	0.973	4,000
2023-10-13	1.140	1.180	1.140	1.170	0.990	246,000
2023-10-12	1.220	1.230	1.050	1.140	0.965	230,000
2023-10-11	1.360	1.360	1.180	1.220	1.033	24,000
2023-10-10	1.330	1.330	1.270	1.270	1.075	16,000
2023-10-09	1.380	1.380	1.260	1.270	1.075	6,000
2023-10-06	1.250	1.340	1.210	1.310	1.109	32,000
2023-10-05	1.290	1.370	1.190	1.300	1.100	36,000
2023-10-04	1.340	1.350	1.160	1.290	1.092	18,000
2023-10-03	1.250	1.280	1.120	1.240	1.049	42,000
2023-09-29	1.250	1.250	1.160	1.160	0.982	4,000
2023-09-28	1.250	1.250	1.190	1.210	1.024	64,000
2023-09-27	1.280	1.320	1.200	1.200	1.016	14,000
2023-09-26	1.340	1.340	1.340	1.340	1.134	0
2023-09-25	1.240	1.360	1.180	1.340	1.134	20,000
2023-09-22	1.210	1.270	1.140	1.240	1.049	254,000
2023-09-21	1.290	1.290	1.140	1.160	0.982	6,000
2023-09-20	1.190	1.330	1.170	1.170	0.990	50,000
2023-09-19	1.360	1.390	1.220	1.280	1.083	16,000
2023-09-18	1.300	1.300	1.300	1.300	1.100	0
2023-09-15	1.430	1.430	1.210	1.300	1.100	38,000
2023-09-14	1.390	1.400	1.320	1.320	1.117	12,000
2023-09-13	1.400	1.400	1.110	1.300	1.100	52,000
2023-09-12	1.250	1.290	1.220	1.290	1.092	254,000
2023-09-11	1.210	1.250	1.170	1.220	1.033	30,000
2023-09-07	1.270	1.280	1.150	1.220	1.033	208,000
2023-09-06	1.520	1.550	1.280	1.300	1.100	296,000
2023-09-05	1.640	1.640	1.510	1.540	1.303	94,000
2023-09-04	1.700	1.700	1.530	1.550	1.312	66,000
2023-08-31	1.530	1.670	1.530	1.550	1.312	64,000
2023-08-30	1.590	1.590	1.500	1.500	1.269	96,000
2023-08-29	1.610	1.660	1.520	1.600	1.354	170,000
2023-08-28	1.660	1.710	1.600	1.690	1.430	76,000
2023-08-25	1.700	1.700	1.610	1.680	1.422	42,000
2023-08-24	1.870	1.870	1.700	1.710	1.447	56,000
2023-08-23	1.800	1.800	1.700	1.780	1.506	6,000
2023-08-22	1.800	1.870	1.680	1.800	1.523	84,000
2023-08-21	1.710	1.770	1.640	1.770	1.498	78,000

← NewerPage 13 of 21 · 1,234 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.