SMC Electric Limited (HKG:2381)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0010 (0.40%)
Aug 12, 2026, 4:08 PM HKT
SMC Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | - | 0.40% | 1,080,000 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,840,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 1,590,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 4,050,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.27% | 12,050,000 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 3.77% | 7,210,000 |
| Aug 4, 2026 | 0.30 | 0.32 | 0.25 | 0.27 | 0.27 | -13.11% | 20,040,000 |
| Aug 3, 2026 | 0.37 | 0.38 | 0.28 | 0.31 | 0.31 | -4.69% | 32,620,000 |
| Jul 31, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 350,000 |
| Jul 30, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 2,210,000 |
| Jul 29, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 2,300,000 |
| Jul 28, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | - | 2,940,000 |
| Jul 27, 2026 | 0.35 | 0.37 | 0.33 | 0.33 | 0.33 | -5.71% | 3,450,000 |
| Jul 24, 2026 | 0.30 | 0.36 | 0.30 | 0.35 | 0.35 | 12.90% | 5,810,000 |
| Jul 23, 2026 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | - | 4,340,000 |
| Jul 22, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.31 | 10.71% | 6,170,000 |
| Jul 21, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 2,720,000 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 660,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -7.27% | 7,060,000 |
| Jul 16, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 1,230,000 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 830,000 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 610,000 |
| Jul 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 560,000 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 7.00% | 1,480,000 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 1,730,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.31% | 1,980,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 570,000 |
| Jul 6, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -15.17% | 7,110,000 |
| Jul 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 710,000 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 850,000 |
| Jun 30, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | - | 3,550,000 |
| Jun 29, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 3,110,000 |
| Jun 26, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 15.69% | 3,040,000 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 1,460,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 1,710,000 |
| Jun 23, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 5,100,000 |
| Jun 22, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 3,990,000 |
| Jun 18, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -12.70% | 6,750,100 |
| Jun 17, 2026 | 0.31 | 0.33 | 0.28 | 0.32 | 0.32 | 1.61% | 10,900,000 |
| Jun 16, 2026 | 0.30 | 0.33 | 0.28 | 0.32 | 0.31 | 5.00% | 11,840,200 |
| Jun 15, 2026 | 0.24 | 0.31 | 0.23 | 0.30 | 0.30 | 30.43% | 16,960,000 |
| Jun 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.88% | 2,540,000 |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.87% | 400,000 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 2.68% | 6,410,000 |
| Jun 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.45% | 430,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.65% | 2,830,000 |
| Jun 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -0.44% | 1,480,000 |
| Jun 4, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.22 | 3.18% | 3,900,000 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -10.93% | 8,440,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.24 | 2.07% | 8,340,000 |