SMC Electric Limited (HKG:2381)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0050 (-1.27%)
Sep 25, 2026, 3:51 PM HKT
SMC Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 740,000 |
| Sep 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,770,000 |
| Sep 23, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 2,110,000 |
| Sep 22, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 1.28% | 6,250,000 |
| Sep 21, 2026 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | 4.00% | 5,560,000 |
| Sep 18, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 5.63% | 4,530,000 |
| Sep 17, 2026 | 0.38 | 0.40 | 0.34 | 0.36 | 0.36 | -6.58% | 7,340,000 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -9.52% | 11,120,000 |
| Sep 15, 2026 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -6.67% | 8,510,000 |
| Sep 14, 2026 | 0.38 | 0.46 | 0.38 | 0.45 | 0.45 | 25.00% | 25,330,000 |
| Sep 11, 2026 | 0.34 | 0.41 | 0.34 | 0.36 | 0.36 | 5.88% | 11,450,000 |
| Sep 10, 2026 | 0.39 | 0.42 | 0.33 | 0.34 | 0.34 | -13.92% | 25,980,000 |
| Sep 9, 2026 | 0.30 | 0.41 | 0.28 | 0.40 | 0.40 | 33.90% | 42,060,000 |
| Sep 8, 2026 | 0.24 | 0.31 | 0.24 | 0.30 | 0.30 | 21.40% | 13,540,000 |
| Sep 7, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -0.41% | 6,910,000 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 7.96% | 1,840,000 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.35% | 1,160,000 |
| Sep 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 1,770,000 |
| Sep 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.25% | 1,150,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 1,750,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 4,030,000 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.59% | 12,540,000 |
| Aug 26, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 19.02% | 10,260,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.21 | 1.96% | 1,780,000 |
| Aug 24, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.21 | 4.51% | 6,140,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.20 | -1.61% | 2,270,000 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20 | -0.80% | 1,130,000 |
| Aug 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.21 | 0.40% | 850,000 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.21 | - | 2,200,000 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.21 | 2.89% | 930,000 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.23 | 0.24 | 0.20 | -3.20% | 11,500,000 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.21 | - | 1,500,000 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.21 | 0.40% | 1,800,000 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.21 | - | 1,840,000 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.21 | 1.22% | 1,590,000 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.20 | 0.82% | 4,050,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.20 | -11.27% | 12,050,000 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.23 | 3.77% | 7,210,000 |
| Aug 4, 2026 | 0.30 | 0.32 | 0.25 | 0.27 | 0.22 | -13.11% | 20,040,000 |
| Aug 3, 2026 | 0.37 | 0.38 | 0.28 | 0.31 | 0.25 | -4.69% | 32,620,000 |
| Jul 31, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.26 | - | 350,000 |
| Jul 30, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.26 | -4.48% | 2,210,000 |
| Jul 29, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.28 | 1.52% | 2,300,000 |
| Jul 28, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.27 | - | 2,940,000 |
| Jul 27, 2026 | 0.35 | 0.37 | 0.33 | 0.33 | 0.27 | -5.71% | 3,450,000 |
| Jul 24, 2026 | 0.30 | 0.36 | 0.30 | 0.35 | 0.29 | 12.90% | 5,810,000 |
| Jul 23, 2026 | 0.32 | 0.33 | 0.29 | 0.31 | 0.26 | - | 4,340,000 |
| Jul 22, 2026 | 0.27 | 0.32 | 0.27 | 0.31 | 0.26 | 10.71% | 6,170,000 |
| Jul 21, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.23 | 7.69% | 2,720,000 |
| Jul 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.21 | 1.96% | 660,000 |