Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.810	1.810	1.800	1.800	1.523	2,000
2023-08-17	1.820	1.820	1.680	1.810	1.532	16,000
2023-08-16	1.800	1.840	1.730	1.820	1.540	32,000
2023-08-15	1.820	1.870	1.710	1.820	1.540	24,000
2023-08-14	1.840	1.840	1.620	1.780	1.506	46,000
2023-08-11	1.870	1.870	1.750	1.800	1.523	74,000
2023-08-10	1.850	1.850	1.840	1.840	1.557	10,000
2023-08-09	1.850	1.910	1.840	1.900	1.608	40,000
2023-08-08	1.890	1.890	1.840	1.880	1.591	6,000
2023-08-07	1.910	1.910	1.840	1.910	1.616	10,000
2023-08-04	1.890	1.920	1.770	1.920	1.625	16,000
2023-08-03	1.880	1.880	1.810	1.880	1.591	32,000
2023-08-02	1.900	1.920	1.880	1.910	1.616	44,000
2023-08-01	1.980	1.980	1.920	1.950	1.650	78,000
2023-07-31	2.030	2.030	1.910	1.970	1.667	12,000
2023-07-28	1.950	2.050	1.910	1.910	1.616	8,000
2023-07-27	1.960	1.970	1.910	1.960	1.659	8,000
2023-07-26	1.880	2.050	1.880	1.960	1.659	52,000
2023-07-25	1.940	1.980	1.880	1.880	1.591	30,000
2023-07-24	1.900	1.900	1.880	1.900	1.608	16,000
2023-07-21	1.940	1.940	1.940	1.940	1.642	0
2023-07-20	1.950	1.950	1.870	1.940	1.642	6,000
2023-07-19	1.950	1.950	1.870	1.940	1.642	6,000
2023-07-18	1.890	2.040	1.840	1.990	1.684	80,000
2023-07-14	1.880	1.900	1.830	1.890	1.600	14,000
2023-07-13	1.930	1.940	1.860	1.880	1.591	140,000
2023-07-12	1.960	1.960	1.880	1.930	1.633	82,000
2023-07-11	1.990	2.100	1.870	1.930	1.633	158,000
2023-07-10	1.990	1.990	1.880	1.960	1.659	6,000
2023-07-07	2.000	2.090	1.880	2.000	1.693	20,000
2023-07-06	1.920	1.980	1.920	1.920	1.625	72,000
2023-07-05	1.920	1.960	1.920	1.920	1.625	34,000
2023-07-04	2.090	2.090	1.890	1.920	1.625	194,000
2023-07-03	2.000	2.030	1.980	2.010	1.701	40,000
2023-06-30	2.050	2.130	1.950	2.010	1.701	256,000
2023-06-29	2.100	2.100	2.090	2.090	1.769	2,000
2023-06-28	2.060	2.070	2.060	2.060	1.743	190,000
2023-06-27	2.130	2.130	1.950	2.070	1.752	132,000
2023-06-26	2.290	2.290	1.990	2.080	1.760	204,000
2023-06-23	1.960	2.180	1.960	2.160	1.828	38,000
2023-06-21	2.410	2.410	2.080	2.180	1.845	30,000
2023-06-20	2.190	2.290	2.190	2.240	1.896	66,000
2023-06-19	2.170	2.200	1.960	2.140	1.811	40,000
2023-06-16	2.030	2.100	2.030	2.080	1.760	82,000
2023-06-15	1.950	2.070	1.940	1.970	1.667	272,000
2023-06-14	1.980	1.980	1.880	1.970	1.667	12,000
2023-06-13	1.950	2.060	1.940	1.940	1.642	224,000
2023-06-12	1.960	2.000	1.950	1.980	1.676	74,000
2023-06-09	1.860	1.980	1.820	1.940	1.642	110,000
2023-06-08	1.850	1.850	1.840	1.840	1.557	182,000
2023-06-07	1.850	1.890	1.830	1.850	1.566	64,000
2023-06-06	1.840	1.940	1.840	1.940	1.642	230,000
2023-06-05	1.850	1.960	1.800	1.840	1.557	417,000
2023-06-02	1.900	1.910	1.860	1.860	1.523	26,000
2023-06-01	1.860	1.900	1.850	1.860	1.523	214,000
2023-05-31	1.820	1.910	1.820	1.820	1.491	132,000
2023-05-30	1.880	1.900	1.880	1.890	1.548	200,000
2023-05-29	1.860	1.890	1.860	1.880	1.540	66,000
2023-05-25	1.900	1.910	1.810	1.900	1.556	332,000
2023-05-24	1.910	1.910	1.890	1.890	1.548	158,000

← NewerPage 14 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.