Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 3.705
-0.165 (-4.26%)
Oct 6, 2026, 4:08 PM HKT
Smart-Core Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.40 | 4.83 | 4.32 | 4.69 | 4.63 | 8.95% | 1,774,000 |
| Aug 19, 2026 | 4.61 | 4.65 | 4.16 | 4.30 | 4.25 | -8.90% | 2,182,000 |
| Aug 18, 2026 | 4.90 | 5.01 | 4.65 | 4.72 | 4.66 | -1.56% | 1,756,000 |
| Aug 17, 2026 | 4.70 | 4.88 | 4.53 | 4.80 | 4.74 | 8.24% | 2,178,000 |
| Aug 14, 2026 | 4.20 | 4.48 | 4.20 | 4.43 | 4.38 | 6.11% | 1,004,000 |
| Aug 13, 2026 | 4.22 | 4.26 | 3.96 | 4.18 | 4.13 | 5.70% | 918,000 |
| Aug 12, 2026 | 3.96 | 4.07 | 3.89 | 3.95 | 3.90 | 2.07% | 428,000 |
| Aug 11, 2026 | 3.90 | 4.05 | 3.85 | 3.87 | 3.82 | -3.73% | 464,000 |
| Aug 10, 2026 | 4.15 | 4.15 | 3.90 | 4.02 | 3.97 | -3.13% | 470,000 |
| Aug 7, 2026 | 4.11 | 4.20 | 3.95 | 4.15 | 4.10 | 5.87% | 884,000 |
| Aug 6, 2026 | 4.00 | 4.10 | 3.90 | 3.92 | 3.87 | -3.09% | 342,000 |
| Aug 5, 2026 | 3.92 | 4.15 | 3.87 | 4.05 | 4.00 | 5.75% | 800,000 |
| Aug 4, 2026 | 3.86 | 3.90 | 3.75 | 3.83 | 3.78 | 2.27% | 488,000 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.73 | 3.74 | 3.70 | -1.58% | 322,000 |
| Jul 31, 2026 | 3.99 | 4.30 | 3.78 | 3.80 | 3.75 | 2.15% | 1,562,000 |
| Jul 30, 2026 | 3.70 | 3.93 | 3.70 | 3.72 | 3.68 | -4.62% | 576,000 |
| Jul 29, 2026 | 4.09 | 4.09 | 3.82 | 3.90 | 3.85 | -3.94% | 914,000 |
| Jul 28, 2026 | 4.39 | 4.40 | 4.00 | 4.06 | 4.01 | -7.73% | 822,000 |