Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.920	1.920	1.910	1.910	1.564	156,000
2023-05-22	1.900	1.930	1.870	1.910	1.564	98,000
2023-05-19	1.910	1.920	1.880	1.910	1.564	8,000
2023-05-18	1.920	1.920	1.880	1.910	1.564	172,000
2023-05-17	1.890	1.980	1.890	1.910	1.564	414,000
2023-05-16	1.950	1.950	1.860	1.900	1.556	198,000
2023-05-15	1.930	1.950	1.900	1.950	1.597	194,000
2023-05-12	1.940	1.940	1.930	1.930	1.581	160,000
2023-05-11	1.950	1.960	1.890	1.940	1.589	22,000
2023-05-10	1.930	1.950	1.860	1.950	1.597	252,000
2023-05-09	1.990	1.990	1.870	1.930	1.581	140,000
2023-05-08	1.980	1.990	1.920	1.980	1.622	34,000
2023-05-05	1.980	2.170	1.940	1.940	1.589	316,000
2023-05-04	1.980	1.980	1.930	1.940	1.589	28,000
2023-05-03	1.980	2.000	1.950	1.950	1.597	174,000
2023-05-02	1.900	1.990	1.900	1.950	1.597	98,000
2023-04-28	1.930	1.970	1.910	1.940	1.589	124,000
2023-04-27	1.960	1.980	1.910	1.970	1.613	40,000
2023-04-26	1.950	1.950	1.940	1.940	1.589	178,000
2023-04-25	2.000	2.000	1.860	1.940	1.589	226,300
2023-04-24	1.970	1.990	1.900	1.970	1.613	278,000
2023-04-21	1.980	1.980	1.960	1.970	1.613	24,000
2023-04-20	1.940	2.000	1.940	1.970	1.613	206,000
2023-04-19	1.910	1.940	1.890	1.920	1.572	168,000
2023-04-18	2.010	2.010	1.890	2.010	1.646	362,000
2023-04-17	2.050	2.070	2.000	2.000	1.638	82,000
2023-04-14	2.000	2.050	1.960	2.010	1.646	323,000
2023-04-13	1.950	2.020	1.910	2.000	1.638	124,000
2023-04-12	2.000	2.000	1.920	1.950	1.597	168,000
2023-04-11	1.930	2.080	1.930	2.010	1.646	154,000
2023-04-06	1.850	1.940	1.810	1.900	1.556	92,000
2023-04-04	1.860	1.860	1.800	1.840	1.507	230,000
2023-04-03	1.840	1.950	1.820	1.850	1.515	86,000
2023-03-31	1.800	1.850	1.780	1.840	1.507	290,000
2023-03-30	1.810	1.830	1.790	1.800	1.474	78,000
2023-03-29	1.800	1.890	1.800	1.880	1.540	84,000
2023-03-28	1.950	1.950	1.800	1.880	1.540	76,000
2023-03-27	2.000	2.140	1.850	1.900	1.556	514,000
2023-03-24	2.040	2.070	2.000	2.060	1.687	20,000
2023-03-23	2.020	2.080	1.960	2.040	1.671	60,000
2023-03-22	2.060	2.060	1.940	2.030	1.663	264,000
2023-03-21	2.140	2.140	2.060	2.090	1.712	48,000
2023-03-20	2.060	2.190	2.000	2.150	1.761	166,000
2023-03-17	2.130	2.230	2.020	2.060	1.687	142,000
2023-03-16	2.080	2.130	2.010	2.130	1.744	82,000
2023-03-15	2.140	2.140	2.040	2.070	1.695	90,000
2023-03-14	2.050	2.070	2.010	2.070	1.695	48,000
2023-03-13	2.070	2.100	2.020	2.050	1.679	52,000
2023-03-10	2.100	2.100	2.070	2.070	1.695	2,000
2023-03-09	2.030	2.150	2.030	2.100	1.720	44,000
2023-03-08	2.050	2.060	1.990	2.040	1.671	154,000
2023-03-07	2.080	2.170	2.020	2.100	1.720	426,000
2023-03-06	2.060	2.100	2.030	2.030	1.663	38,000
2023-03-03	2.130	2.130	2.020	2.060	1.687	56,000
2023-03-02	2.140	2.140	2.050	2.100	1.720	72,000
2023-03-01	2.140	2.140	2.050	2.050	1.679	64,000
2023-02-28	2.030	2.240	1.990	2.060	1.687	284,000
2023-02-27	2.150	2.150	2.000	2.100	1.720	168,000
2023-02-24	2.150	2.150	2.080	2.140	1.753	18,000
2023-02-23	2.040	2.190	1.980	2.140	1.753	358,000

← NewerPage 15 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.