Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.435	0.435	0.350	0.365	0.365	1,600,000
2025-08-04	0.500	0.500	0.440	0.450	0.450	800,000
2025-08-01	0.520	0.520	0.465	0.500	0.500	744,000
2025-07-31	0.540	0.550	0.470	0.500	0.500	2,832,000
2025-07-30	0.570	0.570	0.475	0.490	0.490	472,000
2025-07-29	0.490	0.490	0.440	0.475	0.475	344,000
2025-07-28	0.490	0.520	0.485	0.510	0.510	1,108,000
2025-07-25	0.600	0.600	0.540	0.550	0.550	544,000
2025-07-24	0.630	0.660	0.570	0.610	0.610	1,240,000
2025-07-23	0.720	0.720	0.640	0.670	0.670	584,000
2025-07-22	0.720	0.720	0.660	0.690	0.690	1,192,000
2025-07-21	0.710	0.710	0.670	0.690	0.690	592,000
2025-07-18	0.720	0.730	0.690	0.730	0.730	832,000
2025-07-17	0.720	0.740	0.720	0.740	0.740	888,000
2025-07-16	0.730	0.750	0.700	0.750	0.750	939,800
2025-07-15	0.740	0.750	0.720	0.730	0.730	2,640,000
2025-07-14	0.730	0.750	0.720	0.750	0.750	6,697,000
2025-07-11	0.750	0.750	0.730	0.740	0.740	3,264,000
2025-07-10	0.790	0.790	0.730	0.730	0.730	3,064,000
2025-07-09	0.760	0.790	0.750	0.790	0.790	2,928,000
2025-07-08	0.750	0.800	0.740	0.790	0.790	2,936,000
2025-07-07	0.740	0.800	0.720	0.790	0.790	5,592,000
2025-07-04	0.700	0.760	0.670	0.740	0.740	1,856,000
2025-07-03	0.700	0.710	0.680	0.700	0.700	1,424,000
2025-07-02	0.740	0.770	0.680	0.730	0.730	2,312,000
2025-06-30	0.770	0.830	0.730	0.740	0.740	2,034,000
2025-06-27	0.740	0.800	0.730	0.800	0.800	1,736,000
2025-06-26	0.730	0.750	0.670	0.730	0.730	2,107,800
2025-06-25	0.790	0.810	0.710	0.710	0.710	6,472,000
2025-06-24	0.820	0.820	0.740	0.790	0.790	1,352,000
2025-06-23	0.760	0.780	0.710	0.760	0.760	872,000
2025-06-20	0.800	0.800	0.710	0.750	0.750	640,200
2025-06-19	0.720	0.780	0.680	0.740	0.740	1,032,000
2025-06-18	0.720	0.740	0.710	0.720	0.720	584,160
2025-06-17	0.610	0.750	0.610	0.740	0.740	1,776,000
2025-06-16	0.620	0.620	0.550	0.610	0.610	420,800
2025-06-13	0.700	0.700	0.620	0.620	0.620	328,000
2025-06-12	0.680	0.700	0.650	0.670	0.670	1,283,000
2025-06-11	0.670	0.690	0.670	0.680	0.680	336,000
2025-06-10	0.730	0.730	0.670	0.670	0.670	444,000
2025-06-09	0.740	0.750	0.720	0.740	0.740	4,424,000
2025-06-06	0.710	0.750	0.680	0.730	0.730	2,416,000
2025-06-05	0.680	0.790	0.670	0.760	0.760	4,426,000
2025-06-04	0.650	0.700	0.600	0.670	0.670	1,744,000
2025-06-03	0.610	0.690	0.610	0.660	0.660	56,000
2025-06-02	0.600	0.600	0.590	0.590	0.590	48,000
2025-05-30	0.640	0.640	0.600	0.600	0.600	16,000
2025-05-29	0.600	0.640	0.600	0.640	0.640	16,000
2025-05-28	0.600	0.600	0.600	0.600	0.600	8,000
2025-05-27	0.600	0.600	0.600	0.600	0.600	16,000
2025-05-26	0.630	0.630	0.630	0.630	0.630	9,000
2025-05-23	0.600	0.690	0.600	0.640	0.640	80,000
2025-05-22	0.590	0.590	0.590	0.590	0.590	8,000
2025-05-21	0.590	0.590	0.590	0.590	0.590	8,000
2025-05-20	0.580	0.590	0.550	0.590	0.590	48,000
2025-05-19	0.580	0.590	0.580	0.590	0.590	24,000
2025-05-16	0.580	0.580	0.560	0.580	0.580	96,000
2025-05-15	0.570	0.600	0.570	0.580	0.580	104,000
2025-05-14	0.600	0.600	0.550	0.570	0.570	184,000
2025-05-13	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 6 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.