Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.590	0.590	0.590	0.590	0.590	0
2022-03-02	0.590	0.590	0.590	0.590	0.590	0
2022-03-01	0.600	0.600	0.590	0.590	0.590	38,640
2022-02-28	0.650	0.650	0.650	0.650	0.650	0
2022-02-25	0.660	0.660	0.660	0.660	0.660	32,000
2022-02-24	0.760	0.760	0.670	0.670	0.670	64,200
2022-02-23	0.790	0.790	0.640	0.680	0.680	120,000
2022-02-22	0.730	0.730	0.730	0.730	0.730	0
2022-02-21	0.770	0.770	0.750	0.750	0.750	36,000
2022-02-18	0.690	0.690	0.690	0.690	0.690	0
2022-02-17	0.700	0.740	0.660	0.690	0.690	3,361,600
2022-02-16	0.740	0.740	0.740	0.740	0.740	0
2022-02-15	0.700	0.740	0.700	0.740	0.740	48,000
2022-02-14	0.790	0.790	0.790	0.790	0.790	0
2022-02-11	0.770	0.830	0.770	0.800	0.800	2,136,000
2022-02-10	0.800	0.810	0.780	0.780	0.780	980,000
2022-02-09	0.730	0.730	0.730	0.730	0.730	0
2022-02-08	0.730	0.730	0.730	0.730	0.730	2,000,000
2022-02-07	0.710	0.840	0.710	0.820	0.820	1,048,000
2022-02-04	0.800	0.800	0.800	0.800	0.800	0
2022-01-31	0.800	0.800	0.800	0.800	0.800	0
2022-01-28	0.780	0.780	0.680	0.700	0.700	3,128,200
2022-01-27	0.840	0.840	0.620	0.810	0.810	5,160,000
2022-01-26	0.790	0.900	0.720	0.840	0.840	5,500,000
2022-01-25	0.780	0.860	0.770	0.820	0.820	2,244,000
2022-01-24	0.750	0.750	0.750	0.750	0.750	152,000
2022-01-21	0.610	0.610	0.610	0.610	0.610	0
2022-01-20	0.610	0.610	0.610	0.610	0.610	0
2022-01-19	0.610	0.610	0.610	0.610	0.610	0
2022-01-18	0.600	0.600	0.600	0.600	0.600	64,000
2022-01-17	0.640	0.640	0.640	0.640	0.640	0
2022-01-14	0.630	0.640	0.620	0.640	0.640	816,000
2022-01-13	0.670	0.670	0.670	0.670	0.670	0
2022-01-12	0.630	0.630	0.630	0.630	0.630	16,000
2022-01-11	0.720	0.720	0.700	0.700	0.700	60,800
2022-01-10	0.790	0.790	0.790	0.790	0.790	0
2022-01-07	0.790	0.790	0.790	0.790	0.790	0
2022-01-06	0.790	0.790	0.790	0.790	0.790	0
2022-01-05	0.790	0.790	0.790	0.790	0.790	0
2022-01-04	0.790	0.790	0.780	0.790	0.790	1,280,000
2022-01-03	0.800	0.800	0.800	0.800	0.800	0
2021-12-31	0.800	0.880	0.800	0.870	0.870	54,000
2021-12-30	0.720	0.720	0.720	0.720	0.720	0
2021-12-29	0.720	0.720	0.720	0.720	0.720	0
2021-12-28	0.700	0.700	0.700	0.700	0.700	0
2021-12-24	0.690	0.720	0.690	0.700	0.700	62,400
2021-12-23	0.700	0.700	0.700	0.700	0.700	0
2021-12-22	0.700	0.700	0.700	0.700	0.700	0
2021-12-21	0.700	0.700	0.700	0.700	0.700	0
2021-12-20	0.760	0.760	0.760	0.760	0.760	0
2021-12-17	0.720	0.740	0.720	0.740	0.740	200,000
2021-12-16	0.760	0.870	0.760	0.820	0.820	72,000
2021-12-15	0.740	0.740	0.740	0.740	0.740	0
2021-12-14	0.740	0.740	0.740	0.740	0.740	0
2021-12-13	0.740	0.740	0.740	0.740	0.740	0
2021-12-10	0.740	0.740	0.740	0.740	0.740	10,000
2021-12-09	0.740	0.740	0.740	0.740	0.740	0
2021-12-08	0.740	0.740	0.740	0.740	0.740	8,000
2021-12-07	0.740	0.740	0.740	0.740	0.740	0
2021-12-06	0.750	0.750	0.740	0.740	0.740	320,000

← NewerPage 20 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.