Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.445	0.445	0.445	0.445	0.445	0
2023-08-17	0.445	0.445	0.445	0.445	0.445	0
2023-08-16	0.445	0.445	0.445	0.445	0.445	0
2023-08-15	0.445	0.445	0.445	0.445	0.445	0
2023-08-14	0.445	0.445	0.445	0.445	0.445	0
2023-08-11	0.445	0.445	0.445	0.445	0.445	0
2023-08-10	0.445	0.445	0.445	0.445	0.445	0
2023-08-09	0.445	0.445	0.445	0.445	0.445	0
2023-08-08	0.445	0.445	0.445	0.445	0.445	0
2023-08-07	0.445	0.445	0.445	0.445	0.445	0
2023-08-04	0.445	0.445	0.445	0.445	0.445	0
2023-08-03	0.445	0.445	0.445	0.445	0.445	0
2023-08-02	0.445	0.445	0.445	0.445	0.445	0
2023-08-01	0.440	0.445	0.440	0.445	0.445	56,000
2023-07-31	0.445	0.445	0.445	0.445	0.445	0
2023-07-28	0.445	0.445	0.445	0.445	0.445	0
2023-07-27	0.440	0.440	0.440	0.440	0.440	0
2023-07-26	0.445	0.445	0.445	0.445	0.445	0
2023-07-25	0.445	0.445	0.445	0.445	0.445	0
2023-07-24	0.445	0.445	0.445	0.445	0.445	0
2023-07-21	0.445	0.445	0.445	0.445	0.445	0
2023-07-20	0.445	0.445	0.445	0.445	0.445	0
2023-07-19	0.450	0.450	0.450	0.450	0.450	0
2023-07-18	0.450	0.450	0.450	0.450	0.450	0
2023-07-14	0.450	0.450	0.450	0.450	0.450	0
2023-07-13	0.450	0.450	0.450	0.450	0.450	0
2023-07-12	0.450	0.450	0.450	0.450	0.450	0
2023-07-11	0.450	0.450	0.450	0.450	0.450	0
2023-07-10	0.450	0.450	0.450	0.450	0.450	0
2023-07-07	0.405	0.450	0.405	0.450	0.450	8,000
2023-07-06	0.445	0.445	0.445	0.445	0.445	0
2023-07-05	0.445	0.445	0.445	0.445	0.445	0
2023-07-04	0.445	0.445	0.445	0.445	0.445	0
2023-07-03	0.415	0.445	0.415	0.445	0.445	48,000
2023-06-30	0.450	0.450	0.450	0.450	0.450	0
2023-06-29	0.450	0.450	0.450	0.450	0.450	0
2023-06-28	0.450	0.450	0.450	0.450	0.450	0
2023-06-27	0.450	0.450	0.450	0.450	0.450	0
2023-06-26	0.450	0.450	0.450	0.450	0.450	0
2023-06-23	0.450	0.450	0.450	0.450	0.450	0
2023-06-21	0.450	0.450	0.450	0.450	0.450	0
2023-06-20	0.450	0.450	0.450	0.450	0.450	0
2023-06-19	0.450	0.450	0.450	0.450	0.450	0
2023-06-16	0.395	0.530	0.395	0.450	0.450	504,000
2023-06-15	0.380	0.460	0.355	0.460	0.460	472,000
2023-06-14	0.435	0.435	0.435	0.435	0.435	0
2023-06-13	0.435	0.435	0.435	0.435	0.435	0
2023-06-12	0.425	0.495	0.425	0.435	0.435	328,000
2023-06-09	0.460	0.460	0.460	0.460	0.460	0
2023-06-08	0.405	0.460	0.405	0.460	0.460	128,000
2023-06-07	0.455	0.455	0.455	0.455	0.455	8,000
2023-06-06	0.395	0.460	0.395	0.455	0.455	88,000
2023-06-05	0.445	0.445	0.445	0.445	0.445	0
2023-06-02	0.445	0.445	0.445	0.445	0.445	0
2023-06-01	0.445	0.445	0.445	0.445	0.445	0
2023-05-31	0.445	0.445	0.445	0.445	0.445	0
2023-05-30	0.455	0.455	0.455	0.455	0.455	0
2023-05-29	0.455	0.455	0.455	0.455	0.455	0
2023-05-25	0.455	0.455	0.455	0.455	0.455	0
2023-05-24	0.375	0.425	0.375	0.415	0.415	16,000

← NewerPage 14 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.