Smart-Core Holdings Limited (HKG:2166)
Hong Kong · Delayed Price · Currency is HKD 3.670
-0.030 (-0.81%)
Jun 18, 2026, 4:08 PM HKT
Smart-Core Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.69 | 3.81 | 3.66 | 3.67 | 3.67 | 0.27% | 614,000 |
| Jun 12, 2026 | 3.88 | 4.03 | 3.65 | 3.66 | 3.66 | -3.17% | 760,000 |
| Jun 11, 2026 | 3.63 | 3.82 | 3.55 | 3.78 | 3.78 | 5.00% | 1,376,000 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -6.49% | 1,193,000 |
| Jun 9, 2026 | 3.70 | 3.93 | 3.59 | 3.85 | 3.85 | 4.05% | 1,408,252 |
| Jun 8, 2026 | 3.90 | 3.90 | 3.67 | 3.70 | 3.70 | -9.54% | 970,400 |
| Jun 5, 2026 | 4.26 | 4.26 | 4.05 | 4.09 | 4.09 | -4.44% | 870,000 |
| Jun 4, 2026 | 4.26 | 4.32 | 4.14 | 4.28 | 4.28 | -1.61% | 1,170,200 |
| Jun 3, 2026 | 4.55 | 4.55 | 4.27 | 4.35 | 4.35 | -3.97% | 2,710,000 |
| Jun 2, 2026 | 4.70 | 4.78 | 4.44 | 4.53 | 4.53 | -5.62% | 2,024,000 |
| Jun 1, 2026 | 4.98 | 5.06 | 4.69 | 4.80 | 4.80 | -3.42% | 1,552,500 |
| May 29, 2026 | 5.40 | 5.43 | 5.02 | 5.11 | 4.97 | -4.84% | 1,894,000 |
| May 28, 2026 | 5.71 | 5.72 | 5.16 | 5.37 | 5.22 | -5.95% | 2,100,126 |
| May 27, 2026 | 5.01 | 5.79 | 5.01 | 5.71 | 5.55 | 14.20% | 4,162,000 |
| May 26, 2026 | 4.92 | 5.38 | 4.76 | 5.00 | 4.86 | 2.46% | 4,264,000 |
| May 22, 2026 | 4.78 | 4.99 | 4.44 | 4.88 | 4.75 | 6.55% | 2,052,100 |
| May 21, 2026 | 4.50 | 4.83 | 4.40 | 4.58 | 4.45 | 2.00% | 1,644,000 |
| May 20, 2026 | 4.75 | 4.84 | 4.33 | 4.49 | 4.37 | -5.07% | 1,524,000 |
| May 19, 2026 | 5.05 | 5.30 | 4.67 | 4.73 | 4.60 | -5.21% | 1,599,000 |
| May 18, 2026 | 4.38 | 5.06 | 4.20 | 4.99 | 4.85 | 14.45% | 2,611,000 |
| May 15, 2026 | 4.26 | 4.58 | 4.18 | 4.36 | 4.24 | 2.35% | 1,517,700 |
| May 14, 2026 | 4.70 | 5.00 | 4.21 | 4.26 | 4.14 | -9.36% | 2,696,350 |
| May 13, 2026 | 4.13 | 4.71 | 4.00 | 4.70 | 4.57 | 13.80% | 3,676,000 |
| May 12, 2026 | 4.58 | 4.58 | 3.90 | 4.13 | 4.02 | -4.84% | 2,388,000 |
| May 11, 2026 | 4.25 | 4.58 | 4.10 | 4.34 | 4.22 | 2.12% | 2,954,000 |
| May 8, 2026 | 4.50 | 4.68 | 4.04 | 4.25 | 4.13 | -8.01% | 3,708,000 |
| May 7, 2026 | 4.77 | 5.12 | 4.13 | 4.62 | 4.49 | -3.14% | 7,116,000 |
| May 6, 2026 | 3.78 | 4.78 | 3.75 | 4.77 | 4.64 | 28.57% | 8,152,000 |
| May 5, 2026 | 3.18 | 4.30 | 3.05 | 3.71 | 3.61 | 17.78% | 6,324,000 |
| May 4, 2026 | 2.95 | 3.20 | 2.95 | 3.15 | 3.06 | 6.78% | 1,496,000 |
| Apr 30, 2026 | 2.92 | 2.98 | 2.89 | 2.95 | 2.87 | 1.03% | 462,000 |
| Apr 29, 2026 | 2.90 | 3.03 | 2.86 | 2.92 | 2.84 | 0.69% | 426,000 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.82 | 2.90 | 2.82 | 1.40% | 584,000 |
| Apr 27, 2026 | 2.84 | 2.98 | 2.80 | 2.86 | 2.78 | 1.42% | 594,000 |
| Apr 24, 2026 | 2.81 | 2.84 | 2.79 | 2.82 | 2.74 | 0.36% | 326,000 |
| Apr 23, 2026 | 2.87 | 2.87 | 2.75 | 2.81 | 2.73 | -0.35% | 494,000 |
| Apr 22, 2026 | 2.80 | 2.86 | 2.77 | 2.82 | 2.74 | 0.36% | 342,000 |
| Apr 21, 2026 | 2.80 | 2.81 | 2.77 | 2.81 | 2.73 | -0.35% | 156,000 |
| Apr 20, 2026 | 2.81 | 2.82 | 2.77 | 2.82 | 2.74 | 0.36% | 154,000 |
| Apr 17, 2026 | 2.81 | 2.82 | 2.78 | 2.81 | 2.73 | - | 144,000 |
| Apr 16, 2026 | 2.77 | 2.82 | 2.77 | 2.81 | 2.73 | - | 100,000 |
| Apr 15, 2026 | 2.78 | 2.81 | 2.78 | 2.81 | 2.73 | - | 90,000 |
| Apr 14, 2026 | 2.80 | 2.82 | 2.74 | 2.81 | 2.73 | 1.08% | 128,000 |
| Apr 13, 2026 | 2.75 | 2.83 | 2.72 | 2.78 | 2.70 | -0.71% | 330,000 |
| Apr 10, 2026 | 2.82 | 2.82 | 2.75 | 2.80 | 2.72 | -0.71% | 80,000 |
| Apr 9, 2026 | 2.85 | 2.85 | 2.79 | 2.82 | 2.74 | - | 94,000 |
| Apr 8, 2026 | 2.80 | 2.88 | 2.77 | 2.82 | 2.74 | 2.17% | 436,000 |