Smart City Development Holdings Limited (HKG:8268)
Hong Kong · Delayed Price · Currency is HKD 0.1900
-0.0220 (-10.38%)
Aug 27, 2026, 4:08 PM HKT
HKG:8268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -10.38% | 4,736,000 |
| Aug 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.42% | 4,424,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 1,520,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 1,704,000 |
| Aug 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 1,600,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 17, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | 0.49% | 4,544,000 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | -8.48% | 24,000 |
| Aug 13, 2026 | 0.19 | 0.24 | 0.19 | 0.22 | 0.22 | 13.71% | 4,480,000 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 264,000 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.33% | 1,344,000 |
| Aug 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.58% | 240,000 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.51% | 160,000 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 272,000 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.86% | 1,008,000 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,784,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.72% | 552,000 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 160,000 |
| Jul 29, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.90% | 1,728,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -11.16% | 1,744,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 24, 2026 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 4.48% | 2,072,000 |
| Jul 23, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 16.15% | 2,904,000 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.69% | 206,000 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jul 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.73% | 56,000 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 16, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 0.90% | 4,592,000 |
| Jul 15, 2026 | 0.18 | 0.25 | 0.18 | 0.22 | 0.22 | 2.31% | 5,448,000 |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | - |
| Jul 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.05% | 712,000 |
| Jul 10, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 8.74% | 592,000 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.68% | 32,000 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,000 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 3,056,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.45% | 8,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 2, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 1.01% | 1,120,000 |
| Jun 30, 2026 | 0.20 | 0.21 | 0.17 | 0.20 | 0.20 | -4.33% | 2,544,000 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 1,265,200 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -13.82% | 4,672,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 680,000 |
| Jun 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 968,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 2,680,000 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 2,880,000 |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 328,000 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |