SMC Electric Limited (HKG:2381)
Hong Kong · Delayed Price · Currency is HKD 0.1580
+0.0040 (2.60%)
At close: Mar 6, 2026
SMC Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.60% | 1,400,000 |
| Mar 5, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 11.59% | 1,690,000 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.50% | 1,600,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -14.37% | 5,100,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 170,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.01% | 10,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 1,410,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 390,000 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.98% | 500,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.75% | 530,000 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 160,000 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.33% | 520,000 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 400,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.24% | 2,390,000 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 150,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.12% | 1,540,000 |
| Feb 6, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 1,220,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -9.84% | 5,720,000 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.17% | 2,870,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.57% | 2,120,000 |
| Feb 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 1,580,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 370,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 2,190,000 |
| Jan 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,310,000 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.09% | 1,780,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 1,190,000 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 1,380,000 |
| Jan 22, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.03% | 3,090,000 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.04% | 2,150,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.54% | 5,730,000 |
| Jan 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.17% | 12,550,000 |
| Jan 16, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 6.78% | 17,820,000 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 5,020,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 230,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.49% | 1,180,000 |
| Jan 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.17% | 1,800,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 3,290,000 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.63% | 5,020,000 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.67% | 5,560,000 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.17% | 2,120,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 2,220,000 |
| Jan 2, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 5.56% | 3,159,500 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.47% | 1,410,000 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.73% | 6,900,000 |
| Dec 29, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.36% | 17,310,000 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.70% | 2,460,000 |
| Dec 23, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 7.25% | 2,350,000 |
| Dec 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | 430,000 |
| Dec 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.49% | 330,000 |