Smart City Development Holdings Limited (HKG:8268)
Hong Kong · Delayed Price · Currency is HKD 0.2240
-0.0020 (-0.88%)
May 7, 2026, 4:08 PM HKT
HKG:8268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -0.88% | 72,000 |
| May 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | 232,000 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 592,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.14% | 1,272,000 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | 24,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 72,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 56,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.82% | 40,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.75% | 1,344,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 1,472,000 |
| Apr 21, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.15% | 1,896,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -32.46% | 5,064,000 |
| Apr 17, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 1,184,000 |
| Apr 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 1,048,000 |
| Apr 15, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 4,896,000 |
| Apr 14, 2026 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -6.49% | 6,320,000 |
| Apr 13, 2026 | 0.38 | 0.42 | 0.36 | 0.39 | 0.39 | 1.32% | 2,344,000 |
| Apr 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 1,328,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.63% | 1,080,000 |
| Apr 8, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 288,000 |
| Apr 2, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 1,912,000 |
| Apr 1, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 10.96% | 3,784,000 |
| Mar 31, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | -1.35% | 7,644,000 |
| Mar 30, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -2.63% | 1,664,000 |
| Mar 27, 2026 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 28.81% | 16,848,000 |
| Mar 26, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 3.51% | 3,836,000 |
| Mar 25, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 2,080,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 1,488,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,024,200 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,400 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,376,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 168,000 |
| Mar 17, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 440,000 |
| Mar 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 880,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 8,000 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,432,000 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 264,000 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 2,088,000 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 5,008,000 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 1,984,000 |
| Mar 5, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 7.84% | 5,968,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.93% | 296,000 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,768,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,360,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 952,000 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 312,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -6.78% | 2,576,000 |
| Feb 24, 2026 | 0.37 | 0.42 | 0.29 | 0.30 | 0.30 | -9.23% | 4,304,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 8,000 |