Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.375	0.425	0.375	0.415	0.415	16,000
2023-05-23	0.430	0.430	0.430	0.430	0.430	0
2023-05-22	0.430	0.430	0.355	0.430	0.430	40,000
2023-05-19	0.430	0.430	0.430	0.430	0.430	0
2023-05-18	0.475	0.475	0.425	0.430	0.430	152,000
2023-05-17	0.490	0.540	0.490	0.520	0.520	153,600
2023-05-16	0.540	0.540	0.540	0.540	0.540	0
2023-05-15	0.540	0.540	0.540	0.540	0.540	0
2023-05-12	0.465	0.540	0.465	0.540	0.540	216,000
2023-05-11	0.485	0.485	0.485	0.485	0.485	0
2023-05-10	0.485	0.485	0.485	0.485	0.485	16,200
2023-05-09	0.475	0.475	0.475	0.475	0.475	8,000
2023-05-08	0.465	0.465	0.465	0.465	0.465	0
2023-05-05	0.470	0.470	0.450	0.465	0.465	28,000
2023-05-04	0.465	0.520	0.465	0.480	0.480	208,000
2023-05-03	0.570	0.570	0.465	0.465	0.465	32,000
2023-05-02	0.550	0.550	0.550	0.550	0.550	0
2023-04-28	0.550	0.550	0.550	0.550	0.550	8,000
2023-04-27	0.460	0.460	0.455	0.455	0.455	72,000
2023-04-26	0.460	0.460	0.460	0.460	0.460	0
2023-04-25	0.460	0.580	0.460	0.460	0.460	88,000
2023-04-24	0.485	0.485	0.485	0.485	0.485	0
2023-04-21	0.485	0.485	0.485	0.485	0.485	0
2023-04-20	0.485	0.485	0.485	0.485	0.485	0
2023-04-19	0.485	0.485	0.485	0.485	0.485	0
2023-04-18	0.485	0.485	0.485	0.485	0.485	0
2023-04-17	0.475	0.490	0.475	0.485	0.485	32,200
2023-04-14	0.500	0.500	0.500	0.500	0.500	0
2023-04-13	0.570	0.570	0.490	0.500	0.500	208,000
2023-04-12	0.580	0.580	0.470	0.570	0.570	120,000
2023-04-11	0.460	0.510	0.460	0.510	0.510	40,000
2023-04-06	0.510	0.510	0.510	0.510	0.510	0
2023-04-04	0.510	0.510	0.510	0.510	0.510	0
2023-04-03	0.510	0.510	0.510	0.510	0.510	0
2023-03-31	0.510	0.510	0.510	0.510	0.510	0
2023-03-30	0.500	0.530	0.500	0.510	0.510	6,060,800
2023-03-29	0.550	0.550	0.550	0.550	0.550	0
2023-03-28	0.550	0.550	0.550	0.550	0.550	0
2023-03-27	0.590	0.590	0.520	0.550	0.550	36,000
2023-03-24	0.550	0.600	0.550	0.600	0.600	40,000
2023-03-23	0.620	0.620	0.600	0.600	0.600	76,000
2023-03-22	0.670	0.670	0.670	0.670	0.670	0
2023-03-21	0.670	0.670	0.670	0.670	0.670	0
2023-03-20	0.670	0.670	0.670	0.670	0.670	0
2023-03-17	0.670	0.670	0.670	0.670	0.670	0
2023-03-16	0.600	0.600	0.600	0.600	0.600	0
2023-03-15	0.600	0.600	0.600	0.600	0.600	0
2023-03-14	0.580	0.660	0.580	0.600	0.600	456,000
2023-03-13	0.610	0.610	0.610	0.610	0.610	0
2023-03-10	0.610	0.610	0.610	0.610	0.610	0
2023-03-09	0.610	0.610	0.610	0.610	0.610	0
2023-03-08	0.620	0.620	0.620	0.620	0.620	0
2023-03-07	0.640	0.640	0.630	0.630	0.630	64,000
2023-03-06	0.580	0.680	0.580	0.660	0.660	787,200
2023-03-03	0.650	0.650	0.650	0.650	0.650	0
2023-03-02	0.670	0.670	0.670	0.670	0.670	0
2023-03-01	0.680	0.680	0.680	0.680	0.680	0
2023-02-28	0.680	0.680	0.680	0.680	0.680	0
2023-02-27	0.680	0.680	0.680	0.680	0.680	0
2023-02-24	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 15 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.