Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 2.850
+0.010 (0.35%)
At close: Feb 13, 2026
Smart-Core Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.80 | 2.89 | 2.75 | 2.85 | 2.85 | 0.35% | 148,000 |
| Feb 12, 2026 | 2.88 | 2.99 | 2.84 | 2.84 | 2.84 | -2.07% | 182,000 |
| Feb 11, 2026 | 2.91 | 2.95 | 2.88 | 2.90 | 2.90 | -0.34% | 78,000 |
| Feb 10, 2026 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | -0.34% | 120,000 |
| Feb 9, 2026 | 2.98 | 3.03 | 2.54 | 2.92 | 2.92 | -2.01% | 420,000 |
| Feb 6, 2026 | 2.90 | 2.99 | 2.84 | 2.98 | 2.98 | 4.20% | 670,000 |
| Feb 5, 2026 | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | 5.15% | 564,000 |
| Feb 4, 2026 | 2.68 | 2.82 | 2.56 | 2.72 | 2.72 | 1.49% | 152,000 |
| Feb 3, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | - | 130,000 |
| Feb 2, 2026 | 2.75 | 2.79 | 2.58 | 2.68 | 2.68 | -4.96% | 262,000 |
| Jan 30, 2026 | 2.85 | 2.89 | 2.80 | 2.82 | 2.82 | -5.05% | 142,000 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.90 | 2.97 | 2.97 | -1.00% | 140,000 |
| Jan 28, 2026 | 2.88 | 3.00 | 2.88 | 3.00 | 3.00 | 2.04% | 248,000 |
| Jan 27, 2026 | 2.90 | 2.95 | 2.81 | 2.94 | 2.94 | 3.89% | 212,000 |
| Jan 26, 2026 | 2.73 | 2.85 | 2.73 | 2.83 | 2.83 | 3.66% | 260,000 |
| Jan 23, 2026 | 2.82 | 2.84 | 2.56 | 2.73 | 2.73 | -4.55% | 1,190,000 |
| Jan 22, 2026 | 2.97 | 3.00 | 2.86 | 2.86 | 2.86 | -3.70% | 218,000 |
| Jan 21, 2026 | 2.95 | 2.97 | 2.88 | 2.97 | 2.97 | - | 244,000 |
| Jan 20, 2026 | 2.95 | 3.01 | 2.90 | 2.97 | 2.97 | 0.68% | 262,000 |
| Jan 19, 2026 | 2.85 | 3.05 | 2.85 | 2.95 | 2.95 | 1.72% | 482,000 |
| Jan 16, 2026 | 2.85 | 2.99 | 2.81 | 2.90 | 2.90 | 1.05% | 776,000 |
| Jan 15, 2026 | 3.02 | 3.10 | 2.78 | 2.87 | 2.87 | -4.01% | 1,264,000 |
| Jan 14, 2026 | 3.07 | 3.10 | 2.80 | 2.99 | 2.99 | - | 904,000 |
| Jan 13, 2026 | 3.05 | 3.05 | 2.80 | 2.99 | 2.99 | -1.97% | 1,030,000 |
| Jan 12, 2026 | 2.70 | 3.05 | 2.70 | 3.05 | 3.05 | 14.23% | 1,188,000 |
| Jan 9, 2026 | 2.61 | 2.68 | 2.57 | 2.67 | 2.67 | 5.12% | 564,000 |
| Jan 8, 2026 | 2.45 | 2.59 | 2.45 | 2.54 | 2.54 | 3.67% | 664,000 |
| Jan 7, 2026 | 2.35 | 2.45 | 2.29 | 2.45 | 2.45 | 6.52% | 752,000 |
| Jan 6, 2026 | 2.28 | 2.36 | 2.20 | 2.30 | 2.30 | 5.02% | 254,000 |
| Jan 5, 2026 | 2.12 | 2.25 | 2.12 | 2.19 | 2.19 | 3.30% | 464,000 |
| Jan 2, 2026 | 2.18 | 2.30 | 2.08 | 2.12 | 2.12 | 0.95% | 92,000 |
| Dec 31, 2025 | 2.04 | 2.15 | 2.00 | 2.10 | 2.10 | 2.94% | 72,000 |
| Dec 30, 2025 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 4.62% | 178,000 |
| Dec 29, 2025 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.04% | 334,000 |
| Dec 24, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 102,000 |
| Dec 23, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | - | 246,000 |
| Dec 22, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 394,000 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 120,000 |
| Dec 18, 2025 | 1.95 | 2.09 | 1.90 | 1.94 | 1.94 | -0.51% | 218,000 |
| Dec 17, 2025 | 1.95 | 1.95 | 1.80 | 1.95 | 1.95 | -0.51% | 126,000 |
| Dec 16, 2025 | 2.02 | 2.02 | 1.96 | 1.96 | 1.96 | -3.45% | 28,000 |
| Dec 15, 2025 | 2.02 | 2.08 | 2.02 | 2.03 | 2.03 | 0.50% | 56,000 |
| Dec 12, 2025 | 2.18 | 2.18 | 2.01 | 2.02 | 2.02 | -0.49% | 106,000 |
| Dec 11, 2025 | 2.00 | 2.10 | 2.00 | 2.03 | 2.03 | 1.00% | 252,000 |
| Dec 10, 2025 | 2.01 | 2.04 | 1.96 | 2.01 | 2.01 | -3.83% | 292,000 |
| Dec 9, 2025 | 2.11 | 2.11 | 2.01 | 2.09 | 2.09 | -0.95% | 230,000 |
| Dec 8, 2025 | 1.92 | 2.14 | 1.92 | 2.11 | 2.11 | 8.21% | 710,000 |
| Dec 5, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | 1.95 | - | 30,000 |
| Dec 4, 2025 | 1.87 | 1.97 | 1.85 | 1.95 | 1.95 | 4.28% | 160,000 |
| Dec 3, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | 0.54% | 192,000 |