SMC Electric Limited (HKG:2381)
Hong Kong · Delayed Price · Currency is HKD 0.1470
-0.0010 (-0.68%)
Apr 20, 2026, 4:08 PM HKT
SMC Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 50,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 60,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 1,060,000 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.82% | 230,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.33% | 10,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.04% | 340,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.39% | 590,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 5.88% | 10,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.16% | 280,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 500,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 90,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 100,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 40,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 8.66% | 580,000 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.62% | 830,000 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 50,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.86% | 300,000 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 480,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 220,000 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 620,000 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.14% | 50,000 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -9.68% | 3,200,000 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.64% | 1,100,000 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 570,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.23% | 960,000 |
| 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 |