Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.300	0.300	0.300	0.300	0.300	0
2024-05-14	0.300	0.300	0.300	0.300	0.300	0
2024-05-13	0.300	0.300	0.300	0.300	0.300	0
2024-05-10	0.275	0.300	0.275	0.300	0.300	48,000
2024-05-09	0.275	0.300	0.275	0.300	0.300	28,000
2024-05-08	0.310	0.310	0.310	0.310	0.310	8,000
2024-05-07	0.305	0.305	0.305	0.305	0.305	0
2024-05-06	0.300	0.305	0.285	0.305	0.305	200,000
2024-05-03	0.255	0.310	0.255	0.305	0.305	416,000
2024-05-02	0.315	0.315	0.315	0.315	0.315	0
2024-04-30	0.315	0.315	0.310	0.315	0.315	40,000
2024-04-29	0.360	0.360	0.360	0.360	0.360	0
2024-04-26	0.325	0.365	0.320	0.360	0.360	4,696,000
2024-04-25	0.340	0.340	0.340	0.340	0.340	0
2024-04-24	0.340	0.340	0.335	0.340	0.340	3,008,000
2024-04-23	0.375	0.375	0.375	0.375	0.375	0
2024-04-22	0.375	0.375	0.375	0.375	0.375	0
2024-04-19	0.375	0.375	0.375	0.375	0.375	0
2024-04-18	0.365	0.375	0.365	0.375	0.375	16,000
2024-04-17	0.345	0.365	0.335	0.365	0.365	24,044,416
2024-04-16	0.325	0.405	0.320	0.375	0.375	824,000
2024-04-15	0.345	0.345	0.345	0.345	0.345	0
2024-04-12	0.345	0.345	0.345	0.345	0.345	0
2024-04-11	0.345	0.345	0.345	0.345	0.345	0
2024-04-10	0.345	0.345	0.345	0.345	0.345	0
2024-04-09	0.345	0.355	0.345	0.345	0.345	24,000
2024-04-08	0.345	0.345	0.345	0.345	0.345	0
2024-04-05	0.345	0.345	0.345	0.345	0.345	0
2024-04-03	0.315	0.370	0.315	0.365	0.365	824,000
2024-04-02	0.320	0.320	0.320	0.320	0.320	0
2024-03-28	0.320	0.320	0.320	0.320	0.320	0
2024-03-27	0.320	0.320	0.320	0.320	0.320	0
2024-03-26	0.320	0.320	0.320	0.320	0.320	0
2024-03-25	0.320	0.320	0.320	0.320	0.320	0
2024-03-22	0.325	0.340	0.320	0.320	0.320	113,600
2024-03-21	0.350	0.350	0.350	0.350	0.350	0
2024-03-20	0.320	0.350	0.320	0.350	0.350	112,000
2024-03-19	0.355	0.355	0.355	0.355	0.355	0
2024-03-18	0.345	0.355	0.330	0.355	0.355	184,000
2024-03-15	0.385	0.420	0.340	0.395	0.395	1,400,040
2024-03-14	0.420	0.420	0.420	0.420	0.420	0
2024-03-13	0.390	0.425	0.380	0.380	0.380	672,000
2024-03-12	0.395	0.420	0.395	0.420	0.420	176,000
2024-03-11	0.370	0.370	0.370	0.370	0.370	0
2024-03-08	0.370	0.415	0.325	0.370	0.370	800,000
2024-03-07	0.380	0.380	0.380	0.380	0.380	0
2024-03-06	0.410	0.410	0.410	0.410	0.410	0
2024-03-05	0.365	0.410	0.365	0.410	0.410	6,616,000
2024-03-04	0.360	0.360	0.360	0.360	0.360	0
2024-03-01	0.360	0.360	0.360	0.360	0.360	0
2024-02-29	0.360	0.360	0.360	0.360	0.360	0
2024-02-28	0.360	0.360	0.360	0.360	0.360	0
2024-02-27	0.305	0.360	0.305	0.360	0.360	1,025,000
2024-02-26	0.340	0.340	0.340	0.340	0.340	0
2024-02-23	0.340	0.340	0.340	0.340	0.340	0
2024-02-22	0.340	0.340	0.340	0.340	0.340	0
2024-02-21	0.340	0.340	0.340	0.340	0.340	0
2024-02-20	0.340	0.340	0.340	0.340	0.340	0
2024-02-19	0.340	0.340	0.340	0.340	0.340	0
2024-02-16	0.340	0.340	0.340	0.340	0.340	0

← NewerPage 11 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.