Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.670	0.670	0.600	0.660	0.660	104,000
2025-05-09	0.640	0.680	0.630	0.680	0.680	88,000
2025-05-08	0.680	0.680	0.580	0.640	0.640	248,000
2025-05-07	0.700	0.700	0.630	0.690	0.690	168,000
2025-05-06	0.700	0.710	0.700	0.700	0.700	80,000
2025-05-02	0.670	0.700	0.670	0.700	0.700	208,800
2025-04-30	0.630	0.670	0.630	0.670	0.670	192,000
2025-04-29	0.610	0.660	0.610	0.630	0.630	488,000
2025-04-28	0.620	0.670	0.570	0.600	0.600	520,000
2025-04-25	0.620	0.620	0.570	0.600	0.600	120,000
2025-04-24	0.600	0.630	0.500	0.620	0.620	864,000
2025-04-23	0.460	0.860	0.460	0.660	0.660	1,451,200
2025-04-22	0.415	0.500	0.415	0.460	0.460	2,984,000
2025-04-17	0.415	0.435	0.390	0.415	0.415	640,000
2025-04-16	0.465	0.475	0.390	0.415	0.415	600,000
2025-04-15	0.470	0.485	0.455	0.465	0.465	1,792,000
2025-04-14	0.460	0.500	0.445	0.470	0.470	352,000
2025-04-11	0.485	0.500	0.460	0.460	0.460	320,000
2025-04-10	0.490	0.510	0.475	0.485	0.485	408,000
2025-04-09	0.510	0.520	0.480	0.490	0.490	328,000
2025-04-08	0.540	0.600	0.485	0.510	0.510	976,000
2025-04-07	0.550	0.550	0.485	0.540	0.540	456,000
2025-04-03	0.580	0.580	0.560	0.570	0.570	344,000
2025-04-02	0.610	0.610	0.550	0.580	0.580	368,000
2025-04-01	0.620	0.640	0.600	0.610	0.610	448,000
2025-03-31	0.670	0.680	0.610	0.620	0.620	376,600
2025-03-28	0.650	0.680	0.640	0.670	0.670	368,000
2025-03-27	0.640	0.650	0.620	0.650	0.650	360,000
2025-03-26	0.650	0.720	0.600	0.640	0.640	320,000
2025-03-25	0.750	0.770	0.620	0.650	0.650	432,000
2025-03-24	0.800	0.800	0.750	0.750	0.750	448,000
2025-03-21	0.800	0.820	0.780	0.800	0.800	512,000
2025-03-20	0.820	0.900	0.790	0.790	0.790	432,000
2025-03-19	0.840	0.860	0.800	0.800	0.800	456,000
2025-03-18	0.830	0.870	0.830	0.830	0.830	400,000
2025-03-17	0.810	0.900	0.810	0.830	0.830	3,060,800
2025-03-14	0.800	0.840	0.790	0.810	0.810	2,872,000
2025-03-13	0.840	0.850	0.800	0.800	0.800	448,000
2025-03-12	0.890	0.890	0.840	0.840	0.840	408,000
2025-03-11	0.820	1.000	0.820	0.890	0.890	472,000
2025-03-10	0.850	0.870	0.820	0.820	0.820	392,000
2025-03-07	0.840	0.900	0.840	0.850	0.850	456,400
2025-03-06	0.880	0.880	0.840	0.840	0.840	440,240
2025-03-05	0.910	0.920	0.870	0.880	0.880	352,000
2025-03-04	0.890	0.960	0.870	0.870	0.870	712,000
2025-03-03	0.920	0.940	0.850	0.870	0.870	184,200
2025-02-28	0.970	0.970	0.880	0.920	0.920	280,000
2025-02-27	0.960	0.970	0.940	0.970	0.970	152,600
2025-02-26	0.960	0.980	0.950	0.980	0.980	409,600
2025-02-25	0.960	0.960	0.940	0.950	0.950	368,000
2025-02-24	0.990	0.990	0.890	0.970	0.970	464,000
2025-02-21	1.030	1.030	0.950	0.980	0.980	513,000
2025-02-20	0.980	1.030	0.970	1.010	1.010	387,510
2025-02-19	1.010	1.040	0.950	0.960	0.960	512,000
2025-02-18	1.130	1.140	1.000	1.020	1.020	520,000
2025-02-17	1.040	1.150	1.040	1.110	1.110	1,600,000
2025-02-14	1.160	1.160	0.990	1.030	1.030	659,200
2025-02-13	1.170	1.170	1.120	1.120	1.120	512,800
2025-02-12	1.250	1.250	1.150	1.170	1.170	504,000
2025-02-11	1.160	1.330	1.160	1.250	1.250	760,000

← NewerPage 7 of 21 · 1,229 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.