Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.890	1.900	1.830	1.890	1.548	324,000
2022-11-21	1.910	1.940	1.850	1.890	1.548	114,000
2022-11-18	1.890	1.940	1.840	1.920	1.572	124,000
2022-11-17	1.940	2.060	1.900	1.900	1.556	246,000
2022-11-16	2.000	2.010	1.900	2.000	1.638	664,000
2022-11-15	2.020	2.060	1.980	2.050	1.679	370,000
2022-11-14	2.030	2.070	1.980	2.020	1.654	510,000
2022-11-11	1.980	2.100	1.920	2.080	1.704	422,000
2022-11-10	1.910	1.980	1.880	1.950	1.597	574,000
2022-11-09	1.930	2.000	1.880	1.900	1.556	672,000
2022-11-08	1.970	2.000	1.900	1.940	1.589	348,000
2022-11-07	2.050	2.050	1.920	1.960	1.605	358,000
2022-11-04	1.850	2.060	1.840	1.900	1.556	666,000
2022-11-03	1.860	1.920	1.800	1.860	1.523	168,000
2022-11-02	1.840	1.950	1.840	1.850	1.515	280,000
2022-11-01	1.810	1.870	1.780	1.830	1.499	66,000
2022-10-31	1.890	1.900	1.810	1.810	1.482	220,000
2022-10-28	1.910	1.970	1.810	1.890	1.548	538,000
2022-10-27	1.920	1.930	1.900	1.930	1.581	367,134
2022-10-26	1.950	1.980	1.900	1.940	1.589	156,000
2022-10-25	1.910	1.970	1.880	1.950	1.597	312,000
2022-10-24	1.900	1.910	1.840	1.910	1.564	20,000
2022-10-21	1.950	1.960	1.900	1.910	1.564	40,000
2022-10-20	1.860	1.960	1.860	1.940	1.589	369,280
2022-10-19	1.900	1.930	1.900	1.930	1.581	344,000
2022-10-18	1.900	1.910	1.890	1.890	1.548	342,000
2022-10-17	1.890	1.940	1.850	1.940	1.589	40,000
2022-10-14	1.830	1.900	1.830	1.880	1.540	571,596
2022-10-13	1.840	1.850	1.770	1.830	1.499	96,000
2022-10-12	1.800	1.880	1.780	1.840	1.507	140,000
2022-10-11	1.860	1.860	1.810	1.860	1.523	10,000
2022-10-10	1.860	1.860	1.790	1.860	1.523	100,000
2022-10-07	1.940	1.940	1.820	1.890	1.548	140,000
2022-10-06	1.940	1.950	1.850	1.940	1.589	286,000
2022-10-05	1.860	1.960	1.850	1.940	1.589	318,000
2022-10-03	1.880	1.950	1.780	1.860	1.523	64,000
2022-09-30	1.840	1.910	1.800	1.910	1.564	54,000
2022-09-29	1.790	1.900	1.680	1.860	1.523	390,000
2022-09-28	1.800	1.850	1.700	1.700	1.392	286,000
2022-09-27	1.890	1.890	1.780	1.830	1.499	160,000
2022-09-26	1.880	1.980	1.810	1.880	1.540	92,000
2022-09-23	1.920	1.920	1.860	1.880	1.540	14,000
2022-09-22	1.900	1.920	1.870	1.910	1.564	340,000
2022-09-21	1.900	1.900	1.850	1.900	1.556	304,000
2022-09-20	1.910	1.920	1.800	1.900	1.556	214,000
2022-09-19	1.890	1.930	1.850	1.900	1.556	86,000
2022-09-16	1.930	1.930	1.930	1.930	1.581	0
2022-09-15	1.940	1.940	1.920	1.930	1.581	270,000
2022-09-14	1.910	1.940	1.910	1.940	1.589	250,000
2022-09-13	1.920	1.950	1.820	1.910	1.564	176,000
2022-09-09	1.950	1.950	1.920	1.920	1.572	294,000
2022-09-08	1.950	1.960	1.910	1.960	1.572	266,000
2022-09-07	1.900	1.960	1.840	1.950	1.564	536,000
2022-09-06	1.960	1.970	1.830	1.830	1.468	356,000
2022-09-05	1.950	1.960	1.920	1.920	1.540	426,000
2022-09-02	1.970	1.970	1.910	1.950	1.564	250,000
2022-09-01	1.970	1.970	1.890	1.960	1.572	28,000
2022-08-31	1.930	1.980	1.930	1.960	1.572	40,375
2022-08-30	1.960	1.980	1.960	1.960	1.572	8,000
2022-08-29	1.950	1.980	1.910	1.960	1.572	46,000

← NewerPage 17 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.