Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.910	1.960	1.880	1.950	1.564	186,000
2022-08-25	1.900	1.970	1.830	1.910	1.532	68,000
2022-08-24	1.930	1.930	1.930	1.930	1.548	2,000
2022-08-23	1.920	1.930	1.880	1.930	1.548	38,000
2022-08-22	1.930	1.930	1.850	1.920	1.540	14,000
2022-08-19	1.880	1.940	1.880	1.900	1.524	30,000
2022-08-18	1.890	1.890	1.890	1.890	1.516	36,000
2022-08-17	1.930	1.930	1.840	1.910	1.532	20,000
2022-08-16	1.950	1.950	1.930	1.930	1.548	16,000
2022-08-15	1.870	1.900	1.870	1.900	1.524	6,000
2022-08-12	1.800	1.860	1.800	1.830	1.468	62,000
2022-08-11	1.870	1.870	1.870	1.870	1.500	20,000
2022-08-10	1.770	1.870	1.770	1.870	1.500	76,000
2022-08-09	1.870	1.880	1.860	1.870	1.500	36,000
2022-08-08	1.900	1.900	1.820	1.870	1.500	156,000
2022-08-05	1.900	1.950	1.820	1.880	1.508	102,000
2022-08-04	1.890	1.900	1.890	1.900	1.524	16,000
2022-08-03	1.860	1.890	1.850	1.890	1.516	40,000
2022-08-02	1.840	1.900	1.730	1.870	1.500	80,000
2022-08-01	1.930	1.930	1.800	1.880	1.508	48,000
2022-07-29	1.920	1.990	1.880	1.920	1.540	214,000
2022-07-28	1.920	1.920	1.900	1.920	1.540	50,000
2022-07-27	1.950	1.950	1.880	1.900	1.524	98,000
2022-07-26	1.900	1.980	1.900	1.950	1.564	254,000
2022-07-25	1.900	1.940	1.900	1.940	1.556	350,000
2022-07-22	1.860	1.900	1.860	1.890	1.516	376,000
2022-07-21	1.900	1.900	1.870	1.870	1.500	436,000
2022-07-20	1.890	1.910	1.860	1.900	1.524	668,000
2022-07-19	1.880	1.900	1.870	1.900	1.524	464,000
2022-07-18	1.860	1.900	1.860	1.900	1.524	508,000
2022-07-15	1.870	1.900	1.840	1.870	1.500	72,000
2022-07-14	1.830	1.920	1.830	1.880	1.508	326,000
2022-07-13	1.830	1.890	1.830	1.870	1.500	640,000
2022-07-12	1.800	1.850	1.800	1.830	1.468	454,000
2022-07-11	1.830	1.830	1.800	1.800	1.444	42,000
2022-07-08	1.790	1.830	1.790	1.820	1.460	280,000
2022-07-07	1.790	1.790	1.790	1.790	1.436	28,000
2022-07-06	1.820	1.830	1.780	1.810	1.452	432,000
2022-07-05	1.830	1.840	1.770	1.820	1.460	358,000
2022-07-04	1.810	1.850	1.780	1.840	1.476	210,000
2022-06-30	1.780	1.790	1.760	1.790	1.436	255,134
2022-06-29	1.800	1.800	1.760	1.760	1.412	442,000
2022-06-28	1.750	1.810	1.720	1.770	1.420	527,134
2022-06-27	1.800	1.820	1.790	1.800	1.444	304,000
2022-06-24	1.780	1.780	1.730	1.760	1.412	348,000
2022-06-23	1.780	1.780	1.750	1.770	1.420	238,000
2022-06-22	1.750	1.790	1.740	1.750	1.404	326,000
2022-06-21	1.740	1.750	1.730	1.730	1.388	310,000
2022-06-20	1.750	1.770	1.720	1.720	1.380	454,000
2022-06-17	1.720	1.750	1.620	1.750	1.404	286,000
2022-06-16	1.750	1.800	1.720	1.750	1.404	440,000
2022-06-15	1.700	1.720	1.650	1.680	1.348	362,000
2022-06-14	1.700	1.710	1.680	1.690	1.356	322,000
2022-06-13	1.750	1.750	1.630	1.730	1.388	334,000
2022-06-10	1.630	1.720	1.610	1.710	1.372	730,000
2022-06-09	1.620	1.680	1.610	1.630	1.308	502,680
2022-06-08	1.620	1.680	1.590	1.590	1.276	68,000
2022-06-07	1.580	1.620	1.550	1.600	1.284	333,509
2022-06-06	1.640	1.640	1.580	1.580	1.268	88,000
2022-06-02	1.550	1.680	1.550	1.640	1.316	624,000

← NewerPage 18 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.