Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.600	0.600	0.600	0.600	0.600	0
2022-11-22	0.600	0.600	0.600	0.600	0.600	8,000
2022-11-21	0.590	0.690	0.590	0.630	0.630	280,000
2022-11-18	0.590	0.590	0.590	0.590	0.590	0
2022-11-17	0.580	0.690	0.570	0.590	0.590	416,000
2022-11-16	0.570	0.570	0.570	0.570	0.570	24,000
2022-11-15	0.570	0.570	0.570	0.570	0.570	0
2022-11-14	0.570	0.660	0.570	0.570	0.570	408,000
2022-11-11	0.580	0.620	0.540	0.620	0.620	92,000
2022-11-10	0.630	0.630	0.630	0.630	0.630	0
2022-11-09	0.670	0.670	0.670	0.670	0.670	0
2022-11-08	0.650	0.650	0.650	0.650	0.650	0
2022-11-07	0.630	0.630	0.630	0.630	0.630	16,000
2022-11-04	0.690	0.690	0.690	0.690	0.690	0
2022-11-03	0.650	0.720	0.630	0.690	0.690	264,000
2022-11-02	0.630	0.630	0.630	0.630	0.630	8,000
2022-11-01	0.690	0.690	0.690	0.690	0.690	0
2022-10-31	0.690	0.690	0.690	0.690	0.690	0
2022-10-28	0.680	0.690	0.680	0.690	0.690	40,000
2022-10-27	0.680	0.680	0.680	0.680	0.680	0
2022-10-26	0.640	0.770	0.630	0.680	0.680	4,568,000
2022-10-25	0.530	0.660	0.530	0.640	0.640	978,000
2022-10-24	0.560	0.560	0.560	0.560	0.560	0
2022-10-21	0.560	0.560	0.560	0.560	0.560	0
2022-10-20	0.560	0.560	0.560	0.560	0.560	0
2022-10-19	0.600	0.620	0.550	0.550	0.550	48,200
2022-10-18	0.620	0.690	0.560	0.690	0.690	304,000
2022-10-17	0.650	0.650	0.650	0.650	0.650	0
2022-10-14	0.610	0.700	0.610	0.650	0.650	264,000
2022-10-13	0.760	0.760	0.650	0.670	0.670	304,000
2022-10-12	0.850	0.850	0.760	0.760	0.760	112,000
2022-10-11	0.940	0.940	0.940	0.940	0.940	0
2022-10-10	0.810	0.930	0.810	0.930	0.930	80,000
2022-10-07	0.920	0.920	0.920	0.920	0.920	0
2022-10-06	0.760	0.920	0.760	0.920	0.920	168,000
2022-10-05	0.880	0.880	0.880	0.880	0.880	0
2022-10-03	0.880	0.880	0.880	0.880	0.880	0
2022-09-30	0.880	0.880	0.880	0.880	0.880	0
2022-09-29	0.880	0.880	0.880	0.880	0.880	0
2022-09-28	0.960	0.960	0.900	0.900	0.900	24,000
2022-09-27	0.960	0.960	0.960	0.960	0.960	168,000
2022-09-26	0.970	1.030	0.970	0.970	0.970	64,000
2022-09-23	0.970	0.970	0.970	0.970	0.970	0
2022-09-22	0.970	1.020	0.950	0.970	0.970	89,012
2022-09-21	0.970	0.970	0.900	0.970	0.970	43,000
2022-09-20	1.020	1.020	0.940	0.940	0.940	384,000
2022-09-19	0.950	1.050	0.950	1.050	1.050	40,000
2022-09-16	1.070	1.070	0.900	1.040	1.040	440,800
2022-09-15	1.040	1.070	0.980	1.030	1.030	224,000
2022-09-14	0.990	1.070	0.960	1.050	1.050	136,000
2022-09-13	1.080	1.080	0.930	1.000	1.000	239,200
2022-09-09	0.870	1.030	0.850	0.960	0.960	328,000
2022-09-08	0.960	1.020	0.960	1.020	1.020	28,800
2022-09-07	0.900	0.950	0.900	0.950	0.950	135,400
2022-09-06	0.910	0.990	0.890	0.940	0.940	169,600
2022-09-05	0.900	0.900	0.900	0.900	0.900	12,800
2022-09-02	0.880	0.890	0.850	0.890	0.890	42,000
2022-09-01	0.830	0.830	0.830	0.830	0.830	0
2022-08-31	0.790	0.900	0.790	0.830	0.830	48,000
2022-08-30	0.770	0.780	0.770	0.770	0.770	64,000

← NewerPage 17 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.