Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.680	0.680	0.680	0.680	0.680	0
2023-02-22	0.680	0.680	0.680	0.680	0.680	0
2023-02-21	0.680	0.680	0.680	0.680	0.680	0
2023-02-20	0.680	0.730	0.680	0.730	0.730	16,000
2023-02-17	0.670	0.760	0.670	0.740	0.740	672,000
2023-02-16	0.680	0.680	0.680	0.680	0.680	0
2023-02-15	0.680	0.680	0.680	0.680	0.680	0
2023-02-14	0.670	0.750	0.670	0.680	0.680	568,000
2023-02-13	0.660	0.670	0.660	0.670	0.670	48,000
2023-02-10	0.690	0.690	0.690	0.690	0.690	0
2023-02-09	0.690	0.690	0.690	0.690	0.690	0
2023-02-08	0.680	0.680	0.680	0.680	0.680	0
2023-02-07	0.700	0.700	0.660	0.660	0.660	16,000
2023-02-06	0.730	0.730	0.730	0.730	0.730	0
2023-02-03	0.730	0.730	0.730	0.730	0.730	0
2023-02-02	0.730	0.750	0.710	0.750	0.750	96,000
2023-02-01	0.630	0.720	0.620	0.720	0.720	336,000
2023-01-31	0.650	0.720	0.640	0.640	0.640	32,000
2023-01-30	0.720	0.720	0.650	0.680	0.680	168,000
2023-01-27	0.810	0.840	0.810	0.820	0.820	137,600
2023-01-26	0.730	0.820	0.720	0.790	0.790	456,000
2023-01-20	0.740	0.760	0.700	0.720	0.720	144,200
2023-01-19	0.700	0.770	0.700	0.740	0.740	168,000
2023-01-18	0.760	0.760	0.760	0.760	0.760	0
2023-01-17	0.700	0.860	0.690	0.740	0.740	749,000
2023-01-16	0.800	0.800	0.710	0.770	0.770	216,000
2023-01-13	0.830	0.910	0.820	0.910	0.910	528,000
2023-01-12	0.790	0.930	0.790	0.850	0.850	1,558,000
2023-01-11	0.820	0.820	0.800	0.810	0.810	2,032,000
2023-01-10	0.780	0.880	0.780	0.810	0.810	2,460,000
2023-01-09	0.780	0.860	0.750	0.780	0.780	1,816,000
2023-01-06	0.880	0.890	0.770	0.770	0.770	5,208,000
2023-01-05	0.770	0.830	0.770	0.830	0.830	248,000
2023-01-04	0.830	0.830	0.780	0.800	0.800	10,116,800
2023-01-03	0.740	0.830	0.740	0.830	0.830	152,000
2022-12-30	0.750	0.790	0.750	0.770	0.770	56,000
2022-12-29	0.840	0.840	0.770	0.770	0.770	96,000
2022-12-28	0.770	0.830	0.710	0.830	0.830	136,000
2022-12-23	0.790	0.790	0.790	0.790	0.790	0
2022-12-22	0.790	0.860	0.790	0.790	0.790	8,000
2022-12-21	0.840	0.840	0.840	0.840	0.840	0
2022-12-20	0.740	0.820	0.730	0.820	0.820	128,000
2022-12-19	0.750	0.750	0.750	0.750	0.750	0
2022-12-16	0.750	0.750	0.750	0.750	0.750	8,000
2022-12-15	0.880	0.880	0.830	0.830	0.830	120,000
2022-12-14	0.770	0.880	0.730	0.880	0.880	152,000
2022-12-13	0.800	0.810	0.790	0.790	0.790	1,120,000
2022-12-12	0.820	0.840	0.820	0.820	0.820	2,644,000
2022-12-09	0.920	0.930	0.840	0.840	0.840	2,664,000
2022-12-08	0.830	0.920	0.830	0.900	0.900	168,000
2022-12-07	0.820	0.820	0.820	0.820	0.820	8,000
2022-12-06	0.910	0.910	0.820	0.820	0.820	2,696,000
2022-12-05	0.880	0.880	0.880	0.880	0.880	0
2022-12-02	0.820	0.880	0.820	0.880	0.880	924,800
2022-12-01	0.820	0.920	0.760	0.920	0.920	9,676,000
2022-11-30	0.850	0.880	0.810	0.880	0.880	3,036,000
2022-11-29	0.860	0.880	0.750	0.880	0.880	10,096,000
2022-11-28	0.790	0.800	0.750	0.800	0.800	35,200
2022-11-25	0.590	0.720	0.590	0.720	0.720	580,800
2022-11-24	0.570	0.600	0.570	0.600	0.600	32,000

← NewerPage 16 of 21 · 1,235 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.