Smart City Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.670	0.670	0.620	0.620	0.620	728,000
2024-11-07	0.700	0.720	0.670	0.670	0.670	325,000
2024-11-06	0.710	0.720	0.680	0.680	0.680	720,000
2024-11-05	0.750	0.750	0.690	0.710	0.710	1,912,248
2024-11-04	0.740	0.750	0.730	0.750	0.750	504,000
2024-11-01	0.790	0.790	0.690	0.720	0.720	928,200
2024-10-31	0.830	0.830	0.730	0.760	0.760	963,600
2024-10-30	0.710	0.830	0.700	0.830	0.830	1,193,600
2024-10-29	0.750	0.760	0.700	0.700	0.700	236,000
2024-10-28	0.670	0.770	0.670	0.750	0.750	992,000
2024-10-25	0.660	0.680	0.660	0.680	0.680	64,000
2024-10-24	0.670	0.670	0.660	0.660	0.660	80,000
2024-10-23	0.660	0.700	0.620	0.680	0.680	678,400
2024-10-22	0.720	0.730	0.690	0.690	0.690	190,000
2024-10-21	0.730	0.790	0.730	0.730	0.730	285,000
2024-10-18	0.800	0.800	0.730	0.770	0.770	328,000
2024-10-17	0.690	0.800	0.660	0.800	0.800	568,000
2024-10-16	0.750	0.750	0.450	0.690	0.690	315,200
2024-10-15	0.660	0.850	0.660	0.750	0.750	2,572,000
2024-10-14	0.610	0.810	0.600	0.600	0.600	946,800
2024-10-10	0.445	0.610	0.395	0.600	0.600	872,000
2024-10-09	0.420	0.440	0.420	0.440	0.440	904,000
2024-10-08	0.390	0.430	0.390	0.420	0.420	4,848,000
2024-10-07	0.425	0.425	0.425	0.425	0.425	25,700
2024-10-04	0.435	0.435	0.435	0.435	0.435	8,000
2024-10-03	0.435	0.435	0.435	0.435	0.435	0
2024-10-02	0.460	0.460	0.460	0.460	0.460	0
2024-09-30	0.460	0.460	0.460	0.460	0.460	0
2024-09-27	0.460	0.460	0.460	0.460	0.460	6,072,000
2024-09-26	0.410	0.425	0.405	0.425	0.425	3,196,800
2024-09-25	0.410	0.410	0.410	0.410	0.410	0
2024-09-24	0.410	0.410	0.410	0.410	0.410	16,000
2024-09-23	0.450	0.450	0.450	0.450	0.450	120,000
2024-09-20	0.450	0.450	0.445	0.450	0.450	288,000
2024-09-19	0.460	0.465	0.460	0.460	0.460	350,800
2024-09-17	0.380	0.445	0.375	0.445	0.445	2,872,000
2024-09-16	0.445	0.445	0.445	0.445	0.445	0
2024-09-13	0.395	0.465	0.380	0.445	0.445	392,000
2024-09-12	0.370	0.370	0.370	0.370	0.370	0
2024-09-11	0.370	0.370	0.370	0.370	0.370	0
2024-09-10	0.375	0.375	0.375	0.375	0.375	0
2024-09-09	0.375	0.375	0.375	0.375	0.375	0
2024-09-05	0.375	0.375	0.375	0.375	0.375	0
2024-09-04	0.375	0.375	0.375	0.375	0.375	0
2024-09-03	0.375	0.375	0.375	0.375	0.375	0
2024-09-02	0.375	0.375	0.375	0.375	0.375	0
2024-08-30	0.375	0.375	0.375	0.375	0.375	0
2024-08-29	0.375	0.375	0.375	0.375	0.375	0
2024-08-28	0.375	0.375	0.375	0.375	0.375	0
2024-08-27	0.260	0.375	0.260	0.375	0.375	32,500
2024-08-26	0.385	0.385	0.385	0.385	0.385	0
2024-08-23	0.385	0.385	0.385	0.385	0.385	0
2024-08-22	0.395	0.395	0.395	0.395	0.395	0
2024-08-21	0.395	0.395	0.395	0.395	0.395	0
2024-08-20	0.300	0.400	0.285	0.395	0.395	296,000
2024-08-19	0.410	0.410	0.410	0.410	0.410	0
2024-08-16	0.410	0.410	0.410	0.410	0.410	8,000
2024-08-15	0.410	0.410	0.385	0.410	0.410	40,000
2024-08-14	0.390	0.400	0.390	0.400	0.400	16,000
2024-08-13	0.290	0.350	0.290	0.350	0.350	96,000

← NewerPage 9 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.