Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.570	1.570	1.550	1.550	1.244	8,000
2022-05-31	1.490	1.520	1.450	1.520	1.219	286,000
2022-05-30	1.500	1.530	1.480	1.530	1.163	136,000
2022-05-27	1.590	1.650	1.580	1.580	1.201	370,000
2022-05-26	1.560	1.570	1.560	1.560	1.186	254,000
2022-05-25	1.560	1.570	1.500	1.560	1.186	64,000
2022-05-24	1.590	1.600	1.460	1.580	1.201	830,000
2022-05-23	1.600	1.600	1.600	1.600	1.217	10,000
2022-05-20	1.600	1.600	1.590	1.590	1.209	6,000
2022-05-19	1.580	1.600	1.580	1.600	1.217	364,000
2022-05-18	1.560	1.580	1.560	1.580	1.201	254,000
2022-05-17	1.520	1.600	1.520	1.560	1.186	180,000
2022-05-16	1.500	1.530	1.500	1.520	1.156	54,000
2022-05-13	1.500	1.500	1.480	1.500	1.141	280,925
2022-05-12	1.470	1.490	1.450	1.490	1.133	252,000
2022-05-11	1.470	1.470	1.470	1.470	1.118	0
2022-05-10	1.440	1.480	1.380	1.470	1.118	653,763
2022-05-06	1.430	1.480	1.400	1.470	1.118	160,000
2022-05-05	1.300	1.450	1.300	1.440	1.095	230,000
2022-05-04	1.340	1.340	1.340	1.340	1.019	0
2022-05-03	1.340	1.340	1.340	1.340	1.019	0
2022-04-29	1.320	1.340	1.300	1.340	1.019	200,000
2022-04-28	1.340	1.340	1.340	1.340	1.019	0
2022-04-27	1.390	1.390	1.350	1.370	1.042	690,000
2022-04-26	1.430	1.520	1.430	1.480	1.125	8,000
2022-04-25	1.430	1.430	1.390	1.390	1.057	10,000
2022-04-22	1.400	1.500	1.400	1.450	1.102	54,000
2022-04-21	1.400	1.410	1.400	1.410	1.072	8,000
2022-04-20	1.420	1.430	1.410	1.410	1.072	184,000
2022-04-19	1.480	1.480	1.420	1.420	1.080	84,000
2022-04-14	1.380	1.520	1.380	1.440	1.095	341,596
2022-04-13	1.420	1.430	1.400	1.430	1.087	178,000
2022-04-12	1.400	1.440	1.400	1.420	1.080	90,000
2022-04-11	1.410	1.460	1.400	1.460	1.110	90,000
2022-04-08	1.460	1.500	1.410	1.450	1.102	810,000
2022-04-07	1.490	1.490	1.490	1.490	1.133	0
2022-04-06	1.410	1.500	1.410	1.490	1.133	648,000
2022-04-04	1.370	1.390	1.370	1.380	1.049	344,000
2022-04-01	1.460	1.460	1.300	1.370	1.042	620,000
2022-03-31	1.300	1.360	1.300	1.350	1.026	132,000
2022-03-30	1.390	1.390	1.280	1.320	1.004	504,000
2022-03-29	1.420	1.420	1.390	1.390	1.057	2,000
2022-03-28	1.300	1.460	1.300	1.360	1.034	60,000
2022-03-25	1.300	1.300	1.270	1.270	0.966	46,000
2022-03-24	1.270	1.300	1.270	1.300	0.988	26,000
2022-03-23	1.300	1.340	1.300	1.300	0.988	38,000
2022-03-22	1.250	1.250	1.250	1.250	0.950	6,000
2022-03-21	1.270	1.270	1.270	1.270	0.966	0
2022-03-18	1.310	1.310	1.210	1.290	0.981	88,000
2022-03-17	1.320	1.320	1.310	1.310	0.996	12,000
2022-03-16	1.200	1.290	1.180	1.260	0.958	198,000
2022-03-15	1.170	1.260	1.100	1.180	0.897	94,000
2022-03-14	1.280	1.280	1.180	1.220	0.928	140,000
2022-03-11	1.280	1.280	1.280	1.280	0.973	2,000
2022-03-10	1.290	1.290	1.280	1.280	0.973	40,000
2022-03-09	1.280	1.300	1.220	1.290	0.981	118,000
2022-03-08	1.290	1.290	1.230	1.280	0.973	330,000
2022-03-07	1.310	1.320	1.300	1.310	0.996	362,000
2022-03-04	1.400	1.410	1.300	1.350	1.026	690,000
2022-03-03	1.420	1.430	1.420	1.420	1.080	86,000

← NewerPage 19 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.