Smart-Core Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.420	1.460	1.410	1.450	1.102	98,000
2022-03-01	1.470	1.470	1.460	1.460	1.110	38,000
2022-02-28	1.530	1.530	1.530	1.530	1.163	0
2022-02-25	1.500	1.570	1.460	1.570	1.194	70,000
2022-02-24	1.500	1.500	1.500	1.500	1.141	2,000
2022-02-23	1.460	1.550	1.460	1.540	1.171	52,000
2022-02-22	1.430	1.460	1.430	1.460	1.110	10,000
2022-02-21	1.680	1.680	1.500	1.520	1.156	128,000
2022-02-18	1.560	1.620	1.560	1.600	1.217	16,000
2022-02-17	1.590	1.650	1.560	1.560	1.186	346,000
2022-02-16	1.560	1.610	1.560	1.590	1.209	94,000
2022-02-15	1.530	1.600	1.530	1.560	1.186	30,000
2022-02-14	1.470	1.540	1.470	1.540	1.171	100,000
2022-02-11	1.490	1.490	1.480	1.480	1.125	36,000
2022-02-10	1.490	1.490	1.490	1.490	1.133	0
2022-02-09	1.470	1.500	1.460	1.490	1.133	32,000
2022-02-08	1.540	1.540	1.510	1.510	1.148	12,000
2022-02-07	1.560	1.560	1.550	1.550	1.179	4,000
2022-02-04	1.480	1.500	1.460	1.500	1.141	78,000
2022-01-31	1.510	1.510	1.510	1.510	1.148	0
2022-01-28	1.480	1.520	1.420	1.520	1.156	180,000
2022-01-27	1.530	1.530	1.480	1.480	1.125	56,000
2022-01-26	1.540	1.540	1.480	1.500	1.141	58,000
2022-01-25	1.520	1.520	1.520	1.520	1.156	40,000
2022-01-24	1.540	1.580	1.490	1.540	1.171	134,000
2022-01-21	1.620	1.680	1.540	1.540	1.171	212,000
2022-01-20	1.550	1.690	1.540	1.580	1.201	666,000
2022-01-19	1.530	1.540	1.490	1.540	1.171	44,000
2022-01-18	1.540	1.540	1.520	1.520	1.156	124,000
2022-01-17	1.610	1.800	1.520	1.530	1.163	1,262,000
2022-01-14	1.500	1.630	1.500	1.630	1.239	312,000
2022-01-13	1.570	1.570	1.500	1.500	1.141	132,000
2022-01-12	1.490	1.580	1.380	1.560	1.186	606,000
2022-01-11	1.470	1.470	1.450	1.450	1.102	90,000
2022-01-10	1.440	1.580	1.440	1.470	1.118	958,000
2022-01-07	1.450	1.450	1.420	1.450	1.102	386,000
2022-01-06	1.430	1.560	1.420	1.550	1.179	78,000
2022-01-05	1.570	1.670	1.420	1.420	1.080	200,000
2022-01-04	1.570	1.570	1.570	1.570	1.194	0
2022-01-03	1.570	1.570	1.570	1.570	1.194	0
2021-12-31	1.520	1.590	1.470	1.570	1.194	126,000
2021-12-30	1.470	1.670	1.470	1.480	1.125	450,000
2021-12-29	1.500	1.500	1.460	1.460	1.110	16,000
2021-12-28	1.530	1.530	1.510	1.510	1.148	2,000
2021-12-24	1.400	1.460	1.370	1.460	1.110	74,000
2021-12-23	1.400	1.400	1.400	1.400	1.064	106,000
2021-12-22	1.440	1.440	1.400	1.410	1.072	422,000
2021-12-21	1.410	1.440	1.400	1.440	1.095	74,000
2021-12-20	1.430	1.430	1.420	1.420	1.080	196,000
2021-12-17	1.480	1.490	1.420	1.490	1.133	14,000
2021-12-16	1.500	1.500	1.440	1.480	1.125	132,000
2021-12-15	1.510	1.510	1.500	1.500	1.141	52,000
2021-12-14	1.560	1.560	1.500	1.550	1.179	98,000
2021-12-13	1.560	1.580	1.520	1.580	1.201	96,000
2021-12-10	1.530	1.570	1.510	1.570	1.194	166,000
2021-12-09	1.580	1.590	1.510	1.570	1.194	66,000
2021-12-08	1.560	1.590	1.530	1.590	1.209	138,000
2021-12-07	1.600	1.600	1.600	1.600	1.217	2,000
2021-12-06	1.560	1.690	1.550	1.600	1.217	170,000
2021-12-03	1.580	1.580	1.530	1.540	1.171	8,000

← NewerPage 20 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.