Smart City Development Holdings Limited (HKG:8268)
Hong Kong · Delayed Price · Currency is HKD 0.2160
-0.0030 (-1.37%)
Jul 13, 2026, 1:40 PM HKT
HKG:8268 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 5.70% | 4,552,000 |
| May 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 5,648,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 16,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 288,000 |
| May 13, 2026 | 0.23 | 0.28 | 0.23 | 0.25 | 0.25 | 2.08% | 2,528,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | 5.73% | 3,560,000 |
| May 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 144,000 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 1,888,000 |
| 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 |