Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 4.620
-0.150 (-3.14%)
May 7, 2026, 4:08 PM HKT
Smart-Core Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.77 | 5.12 | 4.13 | 4.62 | 4.62 | -3.14% | 7,116,000 |
| May 6, 2026 | 3.78 | 4.78 | 3.75 | 4.77 | 4.77 | 28.57% | 8,152,000 |
| May 5, 2026 | 3.18 | 4.30 | 3.05 | 3.71 | 3.71 | 17.78% | 6,324,000 |
| May 4, 2026 | 2.95 | 3.20 | 2.95 | 3.15 | 3.15 | 6.78% | 1,496,000 |
| Apr 30, 2026 | 2.92 | 2.98 | 2.89 | 2.95 | 2.95 | 1.03% | 462,000 |
| Apr 29, 2026 | 2.90 | 3.03 | 2.86 | 2.92 | 2.92 | 0.69% | 426,000 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.82 | 2.90 | 2.90 | 1.40% | 584,000 |
| Apr 27, 2026 | 2.84 | 2.98 | 2.80 | 2.86 | 2.86 | 1.42% | 594,000 |
| Apr 24, 2026 | 2.81 | 2.84 | 2.79 | 2.82 | 2.82 | 0.36% | 326,000 |
| Apr 23, 2026 | 2.87 | 2.87 | 2.75 | 2.81 | 2.81 | -0.35% | 494,000 |
| Apr 22, 2026 | 2.80 | 2.86 | 2.77 | 2.82 | 2.82 | 0.36% | 342,000 |
| Apr 21, 2026 | 2.80 | 2.81 | 2.77 | 2.81 | 2.81 | -0.35% | 156,000 |
| Apr 20, 2026 | 2.81 | 2.82 | 2.77 | 2.82 | 2.82 | 0.36% | 154,000 |
| Apr 17, 2026 | 2.81 | 2.82 | 2.78 | 2.81 | 2.81 | - | 144,000 |
| Apr 16, 2026 | 2.77 | 2.82 | 2.77 | 2.81 | 2.81 | - | 100,000 |
| Apr 15, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.81 | - | 90,000 |
| Apr 14, 2026 | 2.80 | 2.82 | 2.74 | 2.81 | 2.81 | 1.08% | 128,000 |
| Apr 13, 2026 | 2.75 | 2.83 | 2.72 | 2.78 | 2.78 | -0.71% | 330,000 |
| Apr 10, 2026 | 2.82 | 2.82 | 2.75 | 2.80 | 2.80 | -0.71% | 80,000 |
| Apr 9, 2026 | 2.85 | 2.85 | 2.79 | 2.82 | 2.82 | - | 94,000 |
| Apr 8, 2026 | 2.80 | 2.88 | 2.77 | 2.82 | 2.82 | 2.17% | 436,000 |
| Apr 2, 2026 | 2.79 | 2.79 | 2.71 | 2.76 | 2.76 | 0.36% | 48,000 |
| Apr 1, 2026 | 2.79 | 2.80 | 2.72 | 2.75 | 2.75 | 0.36% | 274,000 |
| Mar 31, 2026 | 2.72 | 2.80 | 2.66 | 2.74 | 2.74 | -1.08% | 294,000 |
| Mar 30, 2026 | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | -0.36% | 144,000 |
| Mar 27, 2026 | 2.76 | 2.85 | 2.72 | 2.78 | 2.78 | 1.46% | 100,000 |
| Mar 26, 2026 | 2.75 | 2.77 | 2.68 | 2.74 | 2.74 | 1.11% | 386,000 |
| Mar 25, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -2.52% | 210,000 |
| Mar 24, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | - | 322,000 |
| Mar 23, 2026 | 2.80 | 2.82 | 2.72 | 2.78 | 2.78 | -0.71% | 378,000 |
| Mar 20, 2026 | 2.81 | 2.84 | 2.75 | 2.80 | 2.80 | 0.72% | 72,000 |
| Mar 19, 2026 | 2.75 | 2.78 | 2.70 | 2.78 | 2.78 | - | 192,000 |
| 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 |