Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 2.810
+0.030 (1.08%)
Mar 20, 2026, 9:33 AM HKT
Smart-Core Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2.75 | 2.78 | 2.70 | 2.77 | - | -0.36% | 170,000 |
| Mar 18, 2026 | 2.81 | 2.81 | 2.72 | 2.78 | 2.78 | -0.36% | 360,000 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.74 | 2.79 | 2.79 | 0.36% | 172,000 |
| Mar 16, 2026 | 2.83 | 2.83 | 2.75 | 2.78 | 2.78 | -1.77% | 134,000 |
| Mar 13, 2026 | 2.88 | 2.88 | 2.75 | 2.83 | 2.83 | -1.74% | 774,000 |
| Mar 12, 2026 | 2.95 | 2.96 | 2.82 | 2.88 | 2.88 | -0.69% | 366,000 |
| Mar 11, 2026 | 2.98 | 3.00 | 2.90 | 2.90 | 2.90 | -2.68% | 230,000 |
| Mar 10, 2026 | 3.00 | 3.03 | 2.90 | 2.98 | 2.98 | - | 232,000 |
| Mar 9, 2026 | 3.08 | 3.10 | 2.94 | 2.98 | 2.98 | -3.87% | 536,000 |
| Mar 6, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | 0.32% | 218,000 |
| Mar 5, 2026 | 3.10 | 3.15 | 3.04 | 3.09 | 3.09 | 0.65% | 224,000 |
| Mar 4, 2026 | 3.14 | 3.15 | 2.95 | 3.07 | 3.07 | -1.29% | 422,000 |
| Mar 3, 2026 | 3.17 | 3.20 | 3.03 | 3.11 | 3.11 | -2.81% | 1,340,000 |
| Mar 2, 2026 | 3.20 | 3.25 | 3.10 | 3.20 | 3.20 | 2.89% | 1,178,000 |
| Feb 27, 2026 | 3.10 | 3.15 | 3.03 | 3.11 | 3.11 | 0.97% | 452,000 |
| Feb 26, 2026 | 3.05 | 3.10 | 2.99 | 3.08 | 3.08 | 1.65% | 644,000 |
| Feb 25, 2026 | 3.10 | 3.10 | 2.95 | 3.03 | 3.03 | 0.33% | 376,000 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.94 | 3.02 | 3.02 | 0.67% | 682,000 |
| Feb 23, 2026 | 2.98 | 3.20 | 2.98 | 3.00 | 3.00 | 0.67% | 598,000 |
| Feb 20, 2026 | 2.83 | 2.98 | 2.80 | 2.98 | 2.98 | 3.47% | 744,000 |
| Feb 16, 2026 | 2.79 | 2.88 | 2.79 | 2.88 | 2.88 | 1.05% | 78,000 |
| 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 |