Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 5.07
+0.07 (1.40%)
Aug 27, 2026, 1:08 PM HKT
Smart-Core Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.10 | 5.20 | 4.88 | 5.00 | 5.00 | 3.95% | 828,000 |
| Aug 25, 2026 | 5.00 | 5.05 | 4.79 | 4.81 | 4.81 | -3.13% | 816,000 |
| Aug 24, 2026 | 5.35 | 5.35 | 4.81 | 4.96 | 4.96 | -7.38% | 1,678,000 |
| Aug 21, 2026 | 4.69 | 5.40 | 4.58 | 5.36 | 5.36 | 14.30% | 2,266,000 |
| Aug 20, 2026 | 4.40 | 4.83 | 4.32 | 4.69 | 4.69 | 8.95% | 1,774,000 |
| Aug 19, 2026 | 4.61 | 4.65 | 4.16 | 4.30 | 4.30 | -8.90% | 2,182,000 |
| Aug 18, 2026 | 4.90 | 5.01 | 4.65 | 4.72 | 4.72 | -1.56% | 1,756,000 |
| Aug 17, 2026 | 4.70 | 4.88 | 4.53 | 4.80 | 4.80 | 8.24% | 2,178,000 |
| Aug 14, 2026 | 4.20 | 4.48 | 4.20 | 4.43 | 4.43 | 6.11% | 1,004,000 |
| Aug 13, 2026 | 4.22 | 4.26 | 3.96 | 4.18 | 4.18 | 5.70% | 918,000 |
| Aug 12, 2026 | 3.96 | 4.07 | 3.89 | 3.95 | 3.95 | 2.07% | 428,000 |
| Aug 11, 2026 | 3.90 | 4.05 | 3.85 | 3.87 | 3.87 | -3.73% | 464,000 |
| Aug 10, 2026 | 4.15 | 4.15 | 3.90 | 4.02 | 4.02 | -3.13% | 470,000 |
| Aug 7, 2026 | 4.11 | 4.20 | 3.95 | 4.15 | 4.15 | 5.87% | 884,000 |
| Aug 6, 2026 | 4.00 | 4.10 | 3.90 | 3.92 | 3.92 | -3.09% | 342,000 |
| Aug 5, 2026 | 3.92 | 4.15 | 3.87 | 4.05 | 4.05 | 5.75% | 800,000 |
| Aug 4, 2026 | 3.86 | 3.90 | 3.75 | 3.83 | 3.83 | 2.27% | 488,000 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.73 | 3.74 | 3.74 | -1.58% | 322,000 |
| Jul 31, 2026 | 3.99 | 4.30 | 3.78 | 3.80 | 3.80 | 2.15% | 1,562,000 |
| Jul 30, 2026 | 3.70 | 3.93 | 3.70 | 3.72 | 3.72 | -4.62% | 576,000 |
| Jul 29, 2026 | 4.09 | 4.09 | 3.82 | 3.90 | 3.90 | -3.94% | 914,000 |
| Jul 28, 2026 | 4.39 | 4.40 | 4.00 | 4.06 | 4.06 | -7.73% | 822,000 |
| Jul 27, 2026 | 4.32 | 4.50 | 4.20 | 4.40 | 4.40 | 2.33% | 544,000 |
| Jul 24, 2026 | 4.36 | 4.43 | 4.24 | 4.30 | 4.30 | -1.38% | 494,000 |
| Jul 23, 2026 | 4.31 | 4.56 | 4.21 | 4.36 | 4.36 | 1.40% | 896,000 |
| Jul 22, 2026 | 4.61 | 4.72 | 4.30 | 4.30 | 4.30 | -7.92% | 1,394,000 |
| Jul 21, 2026 | 5.00 | 5.15 | 4.43 | 4.67 | 4.67 | 3.09% | 2,206,000 |
| Jul 20, 2026 | 4.44 | 4.61 | 4.16 | 4.53 | 4.53 | 7.86% | 1,220,000 |
| Jul 17, 2026 | 5.06 | 5.25 | 4.20 | 4.20 | 4.20 | -18.92% | 1,192,000 |
| Jul 16, 2026 | 5.49 | 5.49 | 5.03 | 5.18 | 5.18 | -0.77% | 602,000 |
| Jul 15, 2026 | 5.68 | 5.68 | 5.20 | 5.22 | 5.22 | -8.10% | 970,000 |
| Jul 14, 2026 | 5.69 | 5.84 | 5.40 | 5.68 | 5.68 | -0.18% | 828,000 |
| Jul 13, 2026 | 6.32 | 6.61 | 5.55 | 5.69 | 5.69 | -13.00% | 3,110,000 |
| Jul 10, 2026 | 6.32 | 6.95 | 6.23 | 6.54 | 6.54 | 3.65% | 4,448,000 |
| Jul 9, 2026 | 5.07 | 6.69 | 5.07 | 6.31 | 6.31 | 27.73% | 6,470,300 |
| Jul 8, 2026 | 5.11 | 5.11 | 4.90 | 4.94 | 4.94 | -3.14% | 668,300 |
| Jul 7, 2026 | 4.81 | 5.20 | 4.81 | 5.10 | 5.10 | 3.45% | 1,170,300 |
| Jul 6, 2026 | 4.93 | 5.18 | 4.78 | 4.93 | 4.93 | -1.60% | 1,012,000 |
| Jul 3, 2026 | 4.79 | 5.10 | 4.72 | 5.01 | 5.01 | 4.59% | 974,000 |
| Jul 2, 2026 | 4.97 | 5.00 | 4.70 | 4.79 | 4.79 | -5.34% | 1,138,000 |
| Jun 30, 2026 | 4.80 | 5.18 | 4.77 | 5.06 | 5.06 | 4.98% | 1,281,993 |
| Jun 29, 2026 | 4.77 | 4.95 | 4.61 | 4.82 | 4.82 | 4.10% | 788,000 |
| Jun 26, 2026 | 5.01 | 5.10 | 4.55 | 4.63 | 4.63 | -6.65% | 1,422,000 |
| Jun 25, 2026 | 4.74 | 5.30 | 4.72 | 4.96 | 4.96 | 9.73% | 2,522,020 |
| Jun 24, 2026 | 4.39 | 4.57 | 4.15 | 4.52 | 4.52 | 2.49% | 2,446,000 |
| Jun 23, 2026 | 3.60 | 4.63 | 3.41 | 4.41 | 4.41 | 24.93% | 6,589,260 |
| Jun 22, 2026 | 3.67 | 4.34 | 3.52 | 3.53 | 3.53 | -3.81% | 10,360,480 |
| Jun 18, 2026 | 3.70 | 3.82 | 3.60 | 3.67 | 3.67 | -0.81% | 2,702,000 |
| Jun 17, 2026 | 3.68 | 3.95 | 3.65 | 3.70 | 3.70 | 0.54% | 2,136,780 |
| Jun 16, 2026 | 3.67 | 3.90 | 3.63 | 3.68 | 3.68 | 0.27% | 1,014,000 |