Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 3.320
+0.005 (0.15%)
Nov 2, 2026, 2:35 PM HKT
Smart-Core Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.32 | 3.45 | 3.30 | 3.32 | 3.32 | 0.15% | 100,000 |
| Oct 30, 2026 | 3.35 | 3.40 | 3.31 | 3.32 | 3.32 | -4.60% | 274,000 |
| Oct 29, 2026 | 3.60 | 3.61 | 3.41 | 3.48 | 3.48 | -6.96% | 124,000 |
| Oct 28, 2026 | 3.80 | 3.80 | 3.70 | 3.74 | 3.74 | 4.33% | 378,000 |
| Oct 27, 2026 | 3.80 | 3.85 | 3.58 | 3.58 | 3.58 | -1.38% | 492,000 |
| Oct 26, 2026 | 3.77 | 3.80 | 3.52 | 3.63 | 3.63 | 4.01% | 356,000 |
| Oct 23, 2026 | 3.35 | 3.79 | 3.31 | 3.49 | 3.49 | 5.92% | 376,000 |
| Oct 22, 2026 | 3.29 | 3.48 | 3.28 | 3.30 | 3.30 | 0.15% | 366,000 |
| Oct 21, 2026 | 3.44 | 3.53 | 3.29 | 3.29 | 3.29 | -3.24% | 504,000 |
| Oct 20, 2026 | 3.70 | 3.70 | 3.40 | 3.40 | 3.40 | -6.98% | 188,000 |
| Oct 16, 2026 | 3.54 | 3.76 | 3.54 | 3.66 | 3.66 | 5.94% | 323,215 |
| Oct 15, 2026 | 3.55 | 3.80 | 3.40 | 3.45 | 3.45 | -3.36% | 972,000 |
| Oct 14, 2026 | 3.55 | 3.70 | 3.50 | 3.57 | 3.57 | 3.18% | 769,596 |
| Oct 13, 2026 | 3.26 | 3.50 | 3.26 | 3.46 | 3.46 | 2.98% | 537,000 |
| Oct 12, 2026 | 3.51 | 3.51 | 3.36 | 3.36 | 3.36 | -4.14% | 402,000 |
| Oct 9, 2026 | 3.51 | 3.56 | 3.44 | 3.51 | 3.51 | -0.14% | 398,000 |
| Oct 8, 2026 | 3.75 | 3.75 | 3.50 | 3.51 | 3.51 | -5.01% | 386,000 |
| Oct 7, 2026 | 3.40 | 3.76 | 3.40 | 3.70 | 3.70 | -0.27% | 162,000 |
| Oct 6, 2026 | 3.29 | 3.85 | 3.29 | 3.71 | 3.71 | -4.26% | 358,000 |
| Oct 5, 2026 | 3.86 | 4.01 | 3.84 | 3.87 | 3.87 | 2.52% | 148,000 |
| Oct 2, 2026 | 3.78 | 3.85 | 3.77 | 3.78 | 3.78 | 0.13% | 128,300 |
| Sep 30, 2026 | 3.80 | 3.90 | 3.77 | 3.77 | 3.77 | -0.79% | 176,000 |
| Sep 29, 2026 | 4.01 | 4.01 | 3.73 | 3.80 | 3.80 | -2.81% | 270,000 |
| Sep 28, 2026 | 4.09 | 4.16 | 3.89 | 3.91 | 3.91 | -4.40% | 424,000 |
| Sep 25, 2026 | 4.17 | 4.17 | 3.94 | 4.09 | 4.09 | 1.61% | 210,000 |
| Sep 24, 2026 | 4.05 | 4.09 | 4.03 | 4.03 | 4.03 | -1.35% | 326,000 |
| Sep 23, 2026 | 4.02 | 4.17 | 4.02 | 4.08 | 4.08 | 1.62% | 374,000 |
| Sep 22, 2026 | 4.06 | 4.12 | 3.97 | 4.02 | 4.02 | -0.99% | 348,000 |
| Sep 21, 2026 | 4.12 | 4.23 | 4.03 | 4.06 | 4.06 | 0.87% | 420,000 |
| Sep 18, 2026 | 4.05 | 4.13 | 4.01 | 4.02 | 4.02 | 0.50% | 394,000 |
| Sep 17, 2026 | 4.04 | 4.05 | 3.92 | 4.00 | 4.00 | - | 203,143 |
| Sep 16, 2026 | 3.90 | 4.10 | 3.88 | 4.00 | 4.00 | 2.56% | 244,857 |
| Sep 15, 2026 | 3.92 | 4.01 | 3.88 | 3.90 | 3.90 | -0.51% | 266,000 |
| Sep 14, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | 376,000 |
| Sep 11, 2026 | 4.01 | 4.15 | 3.90 | 4.02 | 4.02 | -3.02% | 544,100 |
| Sep 10, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 274,000 |
| Sep 9, 2026 | 4.27 | 4.27 | 4.18 | 4.20 | 4.15 | -1.64% | 403,000 |
| Sep 8, 2026 | 4.39 | 4.39 | 4.23 | 4.27 | 4.21 | -3.51% | 468,000 |
| Sep 7, 2026 | 4.39 | 4.58 | 4.39 | 4.42 | 4.37 | -0.45% | 436,000 |
| Sep 4, 2026 | 4.61 | 4.79 | 4.33 | 4.44 | 4.39 | -3.69% | 846,000 |
| Sep 3, 2026 | 4.61 | 4.70 | 4.57 | 4.61 | 4.56 | 0.11% | 358,000 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.53 | 4.61 | 4.55 | -4.06% | 552,000 |
| Sep 1, 2026 | 4.90 | 4.96 | 4.69 | 4.80 | 4.74 | -2.04% | 374,000 |
| Aug 31, 2026 | 4.77 | 4.98 | 4.57 | 4.90 | 4.84 | 2.73% | 450,000 |
| Aug 28, 2026 | 5.14 | 5.20 | 4.72 | 4.77 | 4.71 | -6.10% | 1,044,000 |
| Aug 27, 2026 | 5.00 | 5.19 | 4.96 | 5.08 | 5.02 | 1.70% | 988,000 |
| Aug 26, 2026 | 5.10 | 5.20 | 4.88 | 5.00 | 4.94 | 3.95% | 828,000 |
| Aug 25, 2026 | 5.00 | 5.05 | 4.79 | 4.81 | 4.75 | -3.13% | 816,000 |
| Aug 24, 2026 | 5.35 | 5.35 | 4.81 | 4.96 | 4.90 | -7.38% | 1,678,000 |
| Aug 21, 2026 | 4.69 | 5.40 | 4.58 | 5.36 | 5.29 | 14.30% | 2,266,000 |