Smart-Core Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.730 | 1.810 | 1.690 | 1.700 | 1.514 | 514,000 |
| 2024-11-06 | 1.780 | 1.780 | 1.710 | 1.760 | 1.568 | 130,000 |
| 2024-11-05 | 1.750 | 1.800 | 1.670 | 1.780 | 1.586 | 1,320,000 |
| 2024-11-04 | 1.840 | 1.840 | 1.680 | 1.760 | 1.568 | 582,000 |
| 2024-11-01 | 1.830 | 1.830 | 1.710 | 1.790 | 1.594 | 310,000 |
| 2024-10-31 | 1.810 | 1.980 | 1.800 | 1.830 | 1.630 | 438,000 |
| 2024-10-30 | 1.830 | 1.920 | 1.790 | 1.900 | 1.692 | 302,000 |
| 2024-10-29 | 1.800 | 1.850 | 1.750 | 1.820 | 1.621 | 136,000 |
| 2024-10-28 | 1.900 | 1.900 | 1.750 | 1.790 | 1.594 | 82,000 |
| 2024-10-25 | 1.810 | 1.820 | 1.810 | 1.820 | 1.621 | 44,000 |
| 2024-10-24 | 1.800 | 1.840 | 1.740 | 1.840 | 1.639 | 190,000 |
| 2024-10-23 | 1.830 | 1.850 | 1.790 | 1.840 | 1.639 | 132,000 |
| 2024-10-22 | 1.830 | 1.950 | 1.820 | 1.860 | 1.657 | 184,000 |
| 2024-10-21 | 1.850 | 2.000 | 1.740 | 1.830 | 1.630 | 370,000 |
| 2024-10-18 | 1.720 | 1.900 | 1.720 | 1.850 | 1.648 | 820,000 |
| 2024-10-17 | 1.790 | 1.870 | 1.690 | 1.780 | 1.586 | 72,000 |
| 2024-10-16 | 1.750 | 1.800 | 1.680 | 1.790 | 1.594 | 438,000 |
| 2024-10-15 | 1.900 | 1.900 | 1.780 | 1.830 | 1.630 | 166,000 |
| 2024-10-14 | 1.900 | 1.900 | 1.700 | 1.850 | 1.648 | 348,000 |
| 2024-10-10 | 1.820 | 2.200 | 1.780 | 1.900 | 1.692 | 728,000 |
| 2024-10-09 | 1.880 | 1.880 | 1.690 | 1.780 | 1.586 | 1,226,000 |
| 2024-10-08 | 2.330 | 2.380 | 1.690 | 1.880 | 1.675 | 2,706,000 |
| 2024-10-07 | 1.820 | 2.220 | 1.810 | 2.170 | 1.933 | 7,106,000 |
| 2024-10-04 | 1.400 | 1.810 | 1.400 | 1.630 | 1.452 | 3,514,000 |
| 2024-10-03 | 1.400 | 1.400 | 1.330 | 1.390 | 1.238 | 586,000 |
| 2024-10-02 | 1.460 | 1.470 | 1.390 | 1.390 | 1.238 | 410,000 |
| 2024-09-30 | 1.400 | 1.430 | 1.380 | 1.430 | 1.274 | 406,000 |
| 2024-09-27 | 1.410 | 1.420 | 1.380 | 1.400 | 1.247 | 242,000 |
| 2024-09-26 | 1.380 | 1.410 | 1.360 | 1.410 | 1.256 | 292,000 |
| 2024-09-25 | 1.400 | 1.420 | 1.210 | 1.370 | 1.220 | 208,000 |
| 2024-09-24 | 1.420 | 1.420 | 1.300 | 1.360 | 1.211 | 54,000 |
| 2024-09-23 | 1.410 | 1.410 | 1.270 | 1.270 | 1.131 | 8,000 |
| 2024-09-20 | 1.480 | 1.480 | 1.370 | 1.420 | 1.265 | 94,000 |
| 2024-09-19 | 1.430 | 1.500 | 1.290 | 1.470 | 1.309 | 30,000 |
| 2024-09-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.274 | 0 |
| 2024-09-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.274 | 0 |
| 2024-09-13 | 1.350 | 1.440 | 1.350 | 1.430 | 1.274 | 108,000 |
| 2024-09-12 | 1.350 | 1.440 | 1.260 | 1.350 | 1.203 | 28,000 |
| 2024-09-11 | 1.300 | 1.400 | 1.300 | 1.300 | 1.158 | 100,000 |
| 2024-09-10 | 1.250 | 1.290 | 1.230 | 1.290 | 1.149 | 224,000 |
| 2024-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.113 | 100,000 |
| 2024-09-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.096 | 198,000 |
| 2024-09-04 | 1.170 | 1.290 | 1.160 | 1.250 | 1.096 | 20,000 |
| 2024-09-03 | 1.290 | 1.290 | 1.170 | 1.170 | 1.026 | 14,000 |
| 2024-09-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.087 | 2,000 |
| 2024-08-30 | 1.250 | 1.250 | 1.160 | 1.240 | 1.087 | 6,000 |
| 2024-08-29 | 1.250 | 1.250 | 1.170 | 1.230 | 1.078 | 8,000 |
| 2024-08-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2024-08-27 | 1.220 | 1.220 | 1.130 | 1.150 | 1.008 | 12,000 |
| 2024-08-26 | 1.250 | 1.340 | 1.220 | 1.220 | 1.069 | 26,000 |
| 2024-08-23 | 1.200 | 1.200 | 1.120 | 1.200 | 1.052 | 6,000 |
| 2024-08-22 | 1.220 | 1.220 | 1.110 | 1.150 | 1.008 | 46,000 |
| 2024-08-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.052 | 0 |
| 2024-08-20 | 1.220 | 1.220 | 1.100 | 1.200 | 1.052 | 6,000 |
| 2024-08-19 | 1.300 | 1.300 | 1.120 | 1.210 | 1.061 | 8,000 |
| 2024-08-16 | 1.200 | 1.220 | 1.080 | 1.220 | 1.069 | 6,000 |
| 2024-08-15 | 1.150 | 1.170 | 1.150 | 1.150 | 1.008 | 10,000 |
| 2024-08-14 | 1.150 | 1.150 | 1.070 | 1.140 | 0.999 | 54,000 |
| 2024-08-13 | 1.120 | 1.180 | 1.050 | 1.090 | 0.955 | 68,000 |
| 2024-08-12 | 1.150 | 1.150 | 1.090 | 1.090 | 0.955 | 24,000 |
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.