Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.200	1.210	1.130	1.160	1.160	488,000
2025-02-07	1.200	1.220	1.190	1.200	1.200	883,200
2025-02-06	0.960	1.210	0.960	1.200	1.200	1,144,000
2025-02-05	1.100	1.120	0.900	0.960	0.960	552,000
2025-02-04	1.220	1.230	1.100	1.100	1.100	376,000
2025-02-03	1.320	1.320	1.200	1.220	1.220	516,200
2025-01-28	1.330	1.330	1.330	1.330	1.330	0
2025-01-27	1.280	1.340	1.220	1.340	1.340	1,563,200
2025-01-24	1.330	1.330	1.270	1.280	1.280	1,264,000
2025-01-23	1.380	1.400	1.320	1.340	1.340	353,600
2025-01-22	1.340	1.420	1.250	1.380	1.380	1,883,000
2025-01-21	1.480	1.480	1.310	1.340	1.340	869,200
2025-01-20	1.550	1.550	1.390	1.460	1.460	1,288,800
2025-01-17	1.540	1.620	1.490	1.550	1.550	6,518,000
2025-01-16	1.480	1.520	1.440	1.520	1.520	1,072,000
2025-01-15	1.350	1.480	1.350	1.450	1.450	896,400
2025-01-14	1.270	1.350	1.240	1.350	1.350	507,200
2025-01-13	1.200	1.270	1.130	1.260	1.260	1,344,000
2025-01-10	1.300	1.300	1.110	1.200	1.200	1,128,000
2025-01-09	1.240	1.380	1.240	1.300	1.300	1,812,800
2025-01-08	1.220	1.250	1.210	1.240	1.240	379,200
2025-01-07	1.160	1.240	1.120	1.210	1.210	736,000
2025-01-06	1.160	1.390	1.160	1.160	1.160	2,669,600
2025-01-03	1.150	1.200	1.140	1.160	1.160	1,316,600
2025-01-02	1.080	1.150	1.060	1.140	1.140	588,000
2024-12-31	1.080	1.080	1.080	1.080	1.080	0
2024-12-30	1.040	1.040	0.910	0.980	0.980	1,520,000
2024-12-27	1.170	1.180	1.040	1.040	1.040	3,400,000
2024-12-24	1.180	1.180	1.180	1.180	1.180	0
2024-12-23	1.140	1.200	1.110	1.170	1.170	1,803,200
2024-12-20	1.060	1.150	1.060	1.140	1.140	591,200
2024-12-19	0.980	1.100	0.980	1.080	1.080	2,407,537
2024-12-18	0.970	1.030	0.970	0.980	0.980	203,200
2024-12-17	0.870	1.000	0.800	0.970	0.970	2,056,000
2024-12-16	1.000	1.000	0.930	0.930	0.930	840,000
2024-12-13	1.050	1.070	0.960	1.010	1.010	1,304,000
2024-12-12	1.080	1.150	1.030	1.080	1.080	1,640,000
2024-12-11	0.980	1.100	0.980	1.080	1.080	1,709,600
2024-12-10	0.860	1.000	0.860	0.980	0.980	782,400
2024-12-09	0.890	0.950	0.860	0.860	0.860	590,400
2024-12-06	0.960	0.960	0.930	0.930	0.930	120,200
2024-12-05	0.900	0.960	0.870	0.950	0.950	232,000
2024-12-04	0.920	0.940	0.870	0.900	0.900	417,200
2024-12-03	0.960	1.000	0.890	0.940	0.940	908,220
2024-12-02	0.750	0.960	0.750	0.960	0.960	2,787,200
2024-11-29	0.770	0.770	0.690	0.740	0.740	1,136,000
2024-11-28	0.510	0.720	0.480	0.680	0.680	1,920,800
2024-11-27	0.520	0.550	0.500	0.500	0.500	344,000
2024-11-26	0.510	0.510	0.510	0.510	0.510	0
2024-11-25	0.500	0.500	0.460	0.470	0.470	2,360,000
2024-11-22	0.500	0.550	0.500	0.500	0.500	128,000
2024-11-21	0.470	0.500	0.440	0.500	0.500	568,000
2024-11-20	0.510	0.550	0.435	0.510	0.510	1,288,000
2024-11-19	0.570	0.590	0.570	0.590	0.590	6,128,000
2024-11-18	0.580	0.620	0.540	0.570	0.570	296,000
2024-11-15	0.650	0.650	0.580	0.620	0.620	256,000
2024-11-14	0.610	0.610	0.540	0.610	0.610	128,000
2024-11-13	0.570	0.600	0.550	0.600	0.600	64,000
2024-11-12	0.570	0.590	0.520	0.570	0.570	560,000
2024-11-11	0.590	0.620	0.580	0.610	0.610	248,000

← NewerPage 8 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.