Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.340	0.340	0.340	0.340	0.340	600,000
2026-01-27	0.340	0.340	0.340	0.340	0.340	8,000
2026-01-26	0.335	0.340	0.330	0.340	0.340	600,000
2026-01-23	0.330	0.345	0.325	0.340	0.340	512,000
2026-01-22	0.345	0.345	0.330	0.330	0.330	160,000
2026-01-21	0.365	0.375	0.330	0.340	0.340	1,008,000
2026-01-20	0.350	0.395	0.335	0.365	0.365	3,804,000
2026-01-19	0.355	0.355	0.340	0.350	0.350	360,000
2026-01-16	0.350	0.350	0.350	0.350	0.350	544,000
2026-01-15	0.360	0.360	0.350	0.350	0.350	608,000
2026-01-14	0.360	0.365	0.330	0.335	0.335	2,416,000
2026-01-13	0.380	0.385	0.360	0.360	0.360	288,000
2026-01-12	0.320	0.395	0.320	0.360	0.360	4,552,000
2026-01-09	0.305	0.305	0.295	0.295	0.295	24,000
2026-01-08	0.320	0.325	0.305	0.305	0.305	408,400
2026-01-07	0.325	0.325	0.315	0.315	0.315	24,000
2026-01-06	0.320	0.325	0.310	0.325	0.325	1,184,000
2026-01-05	0.305	0.325	0.305	0.325	0.325	2,672,000
2026-01-02	0.385	0.385	0.290	0.300	0.300	5,256,000
2025-12-31	0.400	0.405	0.380	0.400	0.400	4,088,000
2025-12-30	0.440	0.445	0.390	0.395	0.395	2,648,800
2025-12-29	0.385	0.445	0.385	0.440	0.440	3,544,000
2025-12-24	0.400	0.400	0.370	0.385	0.385	64,000
2025-12-23	0.375	0.420	0.365	0.400	0.400	2,752,000
2025-12-22	0.380	0.385	0.375	0.375	0.375	256,000
2025-12-19	0.370	0.375	0.370	0.375	0.375	704,000
2025-12-18	0.370	0.375	0.355	0.370	0.370	2,087,000
2025-12-17	0.370	0.370	0.360	0.370	0.370	73,000
2025-12-16	0.370	0.375	0.370	0.375	0.375	40,000
2025-12-15	0.375	0.375	0.360	0.370	0.370	1,096,000
2025-12-12	0.380	0.380	0.380	0.380	0.380	8,000
2025-12-11	0.385	0.385	0.380	0.380	0.380	24,000
2025-12-10	0.385	0.385	0.385	0.385	0.385	112,000
2025-12-09	0.385	0.385	0.355	0.385	0.385	78,400
2025-12-08	0.385	0.385	0.385	0.385	0.385	16,000
2025-12-05	0.360	0.390	0.360	0.390	0.390	1,992,000
2025-12-04	0.400	0.415	0.345	0.370	0.370	1,294,400
2025-12-03	0.365	0.420	0.355	0.395	0.395	1,296,000
2025-12-02	0.370	0.370	0.370	0.370	0.370	8,000
2025-12-01	0.365	0.370	0.360	0.370	0.370	1,296,000
2025-11-28	0.365	0.365	0.365	0.365	0.365	8,000
2025-11-27	0.365	0.365	0.365	0.365	0.365	88,000
2025-11-26	0.370	0.375	0.365	0.365	0.365	344,000
2025-11-25	0.365	0.370	0.350	0.370	0.370	48,000
2025-11-24	0.365	0.365	0.365	0.365	0.365	16,000
2025-11-21	0.365	0.365	0.365	0.365	0.365	16,000
2025-11-20	0.370	0.370	0.370	0.370	0.370	16,000
2025-11-19	0.365	0.370	0.350	0.370	0.370	120,000
2025-11-18	0.350	0.365	0.350	0.350	0.350	184,000
2025-11-17	0.365	0.370	0.360	0.370	0.370	48,000
2025-11-14	0.365	0.365	0.365	0.365	0.365	29,000
2025-11-13	0.355	0.385	0.355	0.355	0.355	240,000
2025-11-12	0.355	0.355	0.325	0.350	0.350	144,000
2025-11-11	0.370	0.370	0.365	0.365	0.365	8,000
2025-11-10	0.370	0.375	0.360	0.375	0.375	64,000
2025-11-07	0.370	0.390	0.365	0.365	0.365	24,000
2025-11-06	0.400	0.400	0.350	0.370	0.370	744,000
2025-11-05	0.425	0.425	0.395	0.420	0.420	32,000
2025-11-04	0.430	0.430	0.405	0.425	0.425	27,000
2025-11-03	0.425	0.445	0.425	0.440	0.440	16,000

← NewerPage 4 of 21 · 1,234 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.