Smart-Core Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.201 | 68,000 |
| 2021-12-01 | 1.660 | 1.710 | 1.620 | 1.620 | 1.232 | 40,000 |
| 2021-11-30 | 1.530 | 1.730 | 1.530 | 1.620 | 1.232 | 116,000 |
| 2021-11-29 | 1.600 | 1.600 | 1.510 | 1.590 | 1.209 | 108,000 |
| 2021-11-26 | 1.650 | 1.650 | 1.600 | 1.600 | 1.217 | 130,000 |
| 2021-11-25 | 1.700 | 1.800 | 1.640 | 1.650 | 1.255 | 942,000 |
| 2021-11-24 | 1.660 | 1.680 | 1.650 | 1.650 | 1.255 | 88,000 |
| 2021-11-23 | 1.690 | 1.690 | 1.620 | 1.680 | 1.277 | 248,000 |
| 2021-11-22 | 1.600 | 1.700 | 1.600 | 1.690 | 1.285 | 176,000 |
| 2021-11-19 | 1.720 | 1.720 | 1.640 | 1.640 | 1.247 | 164,000 |
| 2021-11-18 | 1.610 | 1.740 | 1.610 | 1.700 | 1.293 | 1,016,000 |
| 2021-11-17 | 1.620 | 1.780 | 1.620 | 1.680 | 1.277 | 588,000 |
| 2021-11-16 | 1.650 | 1.650 | 1.590 | 1.620 | 1.232 | 370,000 |
| 2021-11-15 | 1.620 | 1.640 | 1.550 | 1.640 | 1.247 | 408,000 |
| 2021-11-12 | 1.580 | 1.580 | 1.530 | 1.560 | 1.186 | 80,000 |
| 2021-11-11 | 1.560 | 1.660 | 1.550 | 1.580 | 1.201 | 370,000 |
| 2021-11-10 | 1.480 | 1.600 | 1.480 | 1.540 | 1.171 | 522,000 |
| 2021-11-09 | 1.490 | 1.490 | 1.460 | 1.460 | 1.110 | 32,000 |
| 2021-11-08 | 1.430 | 1.490 | 1.430 | 1.480 | 1.125 | 22,000 |
| 2021-11-05 | 1.470 | 1.480 | 1.450 | 1.460 | 1.110 | 100,000 |
| 2021-11-04 | 1.520 | 1.630 | 1.470 | 1.470 | 1.118 | 268,000 |
| 2021-11-03 | 1.470 | 1.480 | 1.470 | 1.470 | 1.118 | 40,000 |
| 2021-11-02 | 1.500 | 1.500 | 1.470 | 1.470 | 1.118 | 22,000 |
| 2021-11-01 | 1.510 | 1.510 | 1.430 | 1.510 | 1.148 | 6,000 |
| 2021-10-29 | 1.410 | 1.430 | 1.410 | 1.430 | 1.087 | 10,000 |
| 2021-10-28 | 1.500 | 1.500 | 1.470 | 1.470 | 1.118 | 46,000 |
| 2021-10-27 | 1.480 | 1.500 | 1.460 | 1.500 | 1.141 | 16,000 |
| 2021-10-26 | 1.510 | 1.510 | 1.420 | 1.470 | 1.118 | 70,000 |
| 2021-10-25 | 1.540 | 1.540 | 1.460 | 1.520 | 1.156 | 108,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.