Smart City Development Holdings Limited (HKG:8268)
Hong Kong · Delayed Price · Currency is HKD 0.2150
+0.0080 (3.86%)
Aug 4, 2026, 11:33 AM HKT
HKG:8268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 56,200 |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 384,000 |
| Jun 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Jun 10, 2026 | 0.26 | 0.32 | 0.26 | 0.27 | 0.27 | 5.88% | 4,648,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 280,000 |
| Jun 3, 2026 | 0.24 | 0.35 | 0.24 | 0.26 | 0.26 | - | 7,011,200 |
| Jun 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 8,000 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,600 |
| May 29, 2026 | 0.24 | 0.30 | 0.24 | 0.27 | 0.27 | 8.61% | 3,790,880 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.31% | 512,400 |
| May 27, 2026 | 0.23 | 0.32 | 0.22 | 0.26 | 0.26 | 7.59% | 10,744,000 |
| May 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.66% | 64,000 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.07% | 1,704,000 |
| May 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 256,000 |