Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.090	2.180	2.050	2.050	1.679	18,000
2023-02-21	2.200	2.230	2.090	2.100	1.720	198,000
2023-02-20	2.170	2.280	2.130	2.230	1.826	114,000
2023-02-17	2.200	2.250	2.100	2.170	1.777	96,000
2023-02-16	2.100	2.200	2.070	2.140	1.753	194,000
2023-02-15	2.110	2.110	2.090	2.100	1.720	86,000
2023-02-14	2.220	2.280	2.080	2.110	1.728	482,000
2023-02-13	2.200	2.310	2.180	2.220	1.818	208,000
2023-02-10	2.260	2.390	2.200	2.210	1.810	286,000
2023-02-09	2.280	2.330	2.160	2.220	1.818	244,000
2023-02-08	2.130	2.280	2.130	2.190	1.794	926,000
2023-02-07	2.250	2.250	2.120	2.120	1.736	166,000
2023-02-06	2.170	2.300	2.150	2.150	1.761	242,000
2023-02-03	2.230	2.230	2.210	2.220	1.818	168,000
2023-02-02	2.320	2.320	2.210	2.250	1.843	190,300
2023-02-01	2.280	2.290	2.210	2.210	1.810	748,000
2023-01-31	2.310	2.310	2.280	2.290	1.875	262,000
2023-01-30	2.480	2.530	2.310	2.310	1.892	198,000
2023-01-27	2.400	2.500	2.310	2.440	1.998	214,000
2023-01-26	2.270	2.420	2.270	2.400	1.966	160,000
2023-01-20	2.350	2.470	2.260	2.270	1.859	510,000
2023-01-19	2.320	2.380	2.280	2.350	1.925	186,000
2023-01-18	2.380	2.390	2.200	2.270	1.859	318,000
2023-01-17	2.490	2.490	2.270	2.330	1.908	528,000
2023-01-16	2.300	2.480	2.300	2.330	1.908	770,000
2023-01-13	2.300	2.370	2.250	2.300	1.884	376,000
2023-01-12	2.400	2.500	2.300	2.300	1.884	704,000
2023-01-11	2.370	2.500	2.370	2.400	1.966	554,000
2023-01-10	2.380	2.420	2.280	2.370	1.941	396,000
2023-01-09	2.220	2.440	2.210	2.290	1.875	778,000
2023-01-06	2.310	2.310	2.170	2.250	1.843	548,000
2023-01-05	2.440	2.440	2.300	2.350	1.925	542,000
2023-01-04	2.400	2.550	2.270	2.420	1.982	804,925
2023-01-03	2.350	2.480	2.300	2.440	1.998	860,000
2022-12-30	2.150	2.360	2.140	2.320	1.900	950,000
2022-12-29	2.290	2.290	2.150	2.190	1.794	320,000
2022-12-28	2.150	2.370	2.100	2.290	1.875	900,000
2022-12-23	2.000	2.220	1.990	2.110	1.728	812,000
2022-12-22	1.940	2.120	1.910	2.050	1.679	452,000
2022-12-21	1.900	1.940	1.890	1.940	1.589	1,390,000
2022-12-20	1.930	1.930	1.890	1.920	1.572	326,000
2022-12-19	1.990	1.990	1.910	1.920	1.572	184,000
2022-12-16	1.960	1.960	1.890	1.900	1.556	158,000
2022-12-15	1.900	1.990	1.880	1.920	1.572	532,000
2022-12-14	1.880	1.900	1.880	1.900	1.556	562,000
2022-12-13	1.860	1.900	1.860	1.860	1.523	780,000
2022-12-12	1.930	2.000	1.860	1.870	1.532	478,000
2022-12-09	1.890	1.920	1.880	1.900	1.556	318,000
2022-12-08	1.900	1.900	1.880	1.900	1.556	402,000
2022-12-07	1.870	1.940	1.860	1.930	1.581	726,000
2022-12-06	1.900	1.950	1.850	1.860	1.523	1,378,000
2022-12-05	1.850	1.900	1.850	1.890	1.548	262,000
2022-12-02	1.860	1.890	1.840	1.890	1.548	726,000
2022-12-01	1.880	1.980	1.870	1.950	1.597	564,000
2022-11-30	1.920	1.920	1.830	1.850	1.515	752,000
2022-11-29	1.870	1.920	1.850	1.880	1.540	142,000
2022-11-28	1.910	1.940	1.840	1.840	1.507	658,000
2022-11-25	1.900	1.980	1.860	1.940	1.589	372,000
2022-11-24	1.900	1.910	1.880	1.880	1.540	400,000
2022-11-23	1.870	2.000	1.870	1.950	1.597	480,000

← NewerPage 16 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.