Smart-Core Holdings Ltd. 2166
HKEX · Hong Kong SAR China · Electronic Technology
HKD 3.78+0.00 (+0.13%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.83 | +1.59% | HKD 3.78 | HKD 3.85 | HKD 3.77 | 98.30K |
| 2026-09-30 | HKD 3.77 | -0.79% | HKD 3.80 | HKD 3.89 | HKD 3.77 | 176.00K |
| 2026-09-29 | HKD 3.80 | -2.81% | HKD 4.01 | HKD 4.01 | HKD 3.72 | 270.00K |
| 2026-09-28 | HKD 3.91 | -4.40% | HKD 4.09 | HKD 4.16 | HKD 3.89 |
| 424.00K |
| 2026-09-25 | HKD 4.09 | +1.61% | HKD 4.16 | HKD 4.16 | HKD 3.93 | 210.00K |
| 2026-09-24 | HKD 4.03 | -1.35% | HKD 4.05 | HKD 4.09 | HKD 4.03 | 326.00K |
| 2026-09-23 | HKD 4.08 | +1.62% | HKD 4.01 | HKD 4.16 | HKD 4.01 | 374.00K |
| 2026-09-22 | HKD 4.01 | -0.99% | HKD 4.06 | HKD 4.12 | HKD 3.96 | 348.00K |
| 2026-09-21 | HKD 4.05 | +0.87% | HKD 4.12 | HKD 4.22 | HKD 4.03 | 420.00K |
| 2026-09-18 | HKD 4.02 | +0.50% | HKD 4.05 | HKD 4.13 | HKD 4.01 | 394.00K |
| 2026-09-17 | HKD 4.00 | 0.00% | HKD 4.03 | HKD 4.05 | HKD 3.92 | 203.14K |
| 2026-09-16 | HKD 4.00 | +2.56% | HKD 3.90 | HKD 4.10 | HKD 3.88 | 244.86K |
| 2026-09-15 | HKD 3.90 | -0.51% | HKD 3.92 | HKD 4.01 | HKD 3.88 | 266.00K |
| 2026-09-14 | HKD 3.92 | -2.49% | HKD 4.02 | HKD 4.02 | HKD 3.91 | 376.00K |
| 2026-09-11 | HKD 4.02 | -3.02% | HKD 4.01 | HKD 4.14 | HKD 3.89 | 544.10K |
| 2026-09-10 | HKD 4.14 | -1.19% | HKD 4.14 | HKD 4.20 | HKD 4.09 | 274.00K |
| 2026-09-09 | HKD 4.20 | -1.64% | HKD 4.26 | HKD 4.26 | HKD 4.18 | 403.00K |
| 2026-09-08 | HKD 4.26 | -3.51% | HKD 4.39 | HKD 4.39 | HKD 4.23 | 468.00K |
| 2026-09-07 | HKD 4.42 | -0.45% | HKD 4.39 | HKD 4.58 | HKD 4.39 | 436.00K |
| 2026-09-04 | HKD 4.44 | -3.69% | HKD 4.61 | HKD 4.79 | HKD 4.32 | 846.00K |
| 2026-09-03 | HKD 4.61 | +0.11% | HKD 4.61 | HKD 4.70 | HKD 4.57 | 358.00K |
| 2026-09-02 | HKD 4.61 | -4.06% | HKD 4.80 | HKD 4.80 | HKD 4.53 | 552.00K |
| 2026-09-01 | HKD 4.80 | -2.04% | HKD 4.90 | HKD 4.96 | HKD 4.69 | 374.00K |
| 2026-08-31 | HKD 4.90 | +2.73% | HKD 4.77 | HKD 4.98 | HKD 4.57 | 450.00K |
| 2026-08-28 | HKD 4.77 | -6.10% | HKD 5.14 | HKD 5.20 | HKD 4.72 | 1.04M |
| 2026-08-27 | HKD 5.08 | +1.70% | HKD 4.99 | HKD 5.18 | HKD 4.95 | 988.00K |
| 2026-08-26 | HKD 4.99 | +3.95% | HKD 5.10 | HKD 5.20 | HKD 4.88 | 828.00K |
| 2026-08-25 | HKD 4.80 | -3.13% | HKD 5.00 | HKD 5.05 | HKD 4.79 | 816.00K |
| 2026-08-24 | HKD 4.96 | -7.38% | HKD 5.35 | HKD 5.35 | HKD 4.81 | 1.68M |
| 2026-08-21 | HKD 5.36 | +14.30% | HKD 4.69 | HKD 5.40 | HKD 4.58 | 2.27M |
| 2026-08-20 | HKD 4.68 | +8.95% | HKD 4.39 | HKD 4.82 | HKD 4.32 | 1.77M |
| 2026-08-19 | HKD 4.30 | -8.90% | HKD 4.61 | HKD 4.65 | HKD 4.16 | 2.18M |
| 2026-08-18 | HKD 4.72 | -1.56% | HKD 4.90 | HKD 5.01 | HKD 4.65 | 1.76M |
| 2026-08-17 | HKD 4.80 | +8.24% | HKD 4.70 | HKD 4.88 | HKD 4.53 | 2.18M |
| 2026-08-14 | HKD 4.43 | +6.11% | HKD 4.20 | HKD 4.48 | HKD 4.20 | 1.00M |
| 2026-08-13 | HKD 4.18 | +5.70% | HKD 4.22 | HKD 4.26 | HKD 3.95 | 918.00K |
| 2026-08-12 | HKD 3.95 | +2.07% | HKD 3.96 | HKD 4.07 | HKD 3.89 | 428.00K |
| 2026-08-11 | HKD 3.87 | -3.73% | HKD 3.90 | HKD 4.05 | HKD 3.85 | 464.00K |
| 2026-08-10 | HKD 4.02 | -3.13% | HKD 4.15 | HKD 4.15 | HKD 3.90 | 470.00K |
| 2026-08-07 | HKD 4.15 | +5.87% | HKD 4.11 | HKD 4.20 | HKD 3.95 | 884.00K |
| 2026-08-06 | HKD 3.92 | -3.09% | HKD 4.00 | HKD 4.10 | HKD 3.90 | 342.00K |
| 2026-08-05 | HKD 4.05 | +5.75% | HKD 3.92 | HKD 4.14 | HKD 3.87 | 800.00K |
| 2026-08-04 | HKD 3.83 | +2.27% | HKD 3.86 | HKD 3.90 | HKD 3.75 | 488.00K |
| 2026-08-03 | HKD 3.74 | -1.58% | HKD 3.82 | HKD 3.88 | HKD 3.73 | 322.00K |
| 2026-07-31 | HKD 3.80 | +2.15% | HKD 3.99 | HKD 4.30 | HKD 3.78 | 1.56M |
| 2026-07-30 | HKD 3.72 | -4.62% | HKD 3.70 | HKD 3.93 | HKD 3.70 | 576.00K |
| 2026-07-29 | HKD 3.90 | -3.94% | HKD 4.09 | HKD 4.09 | HKD 3.82 | 914.00K |
| 2026-07-28 | HKD 4.06 | -7.73% | HKD 4.39 | HKD 4.40 | HKD 4.00 | 822.00K |
| 2026-07-27 | HKD 4.40 | +2.33% | HKD 4.32 | HKD 4.50 | HKD 4.20 | 544.00K |
| 2026-07-24 | HKD 4.30 | -1.38% | HKD 4.36 | HKD 4.43 | HKD 4.24 | 494.00K |
| 2026-07-23 | HKD 4.36 | +1.40% | HKD 4.31 | HKD 4.56 | HKD 4.21 | 896.00K |
| 2026-07-22 | HKD 4.30 | -7.92% | HKD 4.61 | HKD 4.72 | HKD 4.30 | 1.39M |
| 2026-07-21 | HKD 4.67 | +3.09% | HKD 5.00 | HKD 5.15 | HKD 4.43 | 2.21M |
| 2026-07-20 | HKD 4.53 | +7.86% | HKD 4.44 | HKD 4.61 | HKD 4.16 | 1.22M |
| 2026-07-17 | HKD 4.20 | -18.92% | HKD 5.06 | HKD 5.25 | HKD 4.20 | 1.19M |
| 2026-07-16 | HKD 5.18 | -0.77% | HKD 5.49 | HKD 5.49 | HKD 5.03 | 602.00K |
| 2026-07-15 | HKD 5.22 | -8.10% | HKD 5.68 | HKD 5.68 | HKD 5.20 | 970.00K |
| 2026-07-14 | HKD 5.68 | -0.18% | HKD 5.69 | HKD 5.84 | HKD 5.40 | 828.00K |
| 2026-07-13 | HKD 5.69 | -13.00% | HKD 6.32 | HKD 6.61 | HKD 5.55 | 3.11M |
| 2026-07-10 | HKD 6.54 | +3.65% | HKD 6.32 | HKD 6.95 | HKD 6.23 | 4.45M |
| 2026-07-09 | HKD 6.31 | +27.73% | HKD 5.07 | HKD 6.69 | HKD 5.07 | 6.47M |
| 2026-07-08 | HKD 4.94 | -3.14% | HKD 5.11 | HKD 5.11 | HKD 4.90 | 668.30K |
| 2026-07-07 | HKD 5.10 | +3.45% | HKD 4.81 | HKD 5.20 | HKD 4.81 | 1.17M |
| 2026-07-06 | HKD 4.93 | -1.60% | HKD 4.93 | HKD 5.18 | HKD 4.78 | 1.01M |
| 2026-07-03 | HKD 5.01 | +4.59% | HKD 4.79 | HKD 5.10 | HKD 4.72 | 974.00K |
| 2026-07-02 | HKD 4.79 | -5.34% | HKD 4.97 | HKD 5.00 | HKD 4.70 | 1.14M |
| 2026-06-30 | HKD 5.06 | +4.98% | HKD 4.80 | HKD 5.18 | HKD 4.77 | 1.28M |
| 2026-06-29 | HKD 4.82 | +4.10% | HKD 4.77 | HKD 4.95 | HKD 4.61 | 788.00K |
| 2026-06-26 | HKD 4.63 | -6.65% | HKD 5.01 | HKD 5.10 | HKD 4.55 | 1.42M |
| 2026-06-25 | HKD 4.96 | +9.73% | HKD 4.74 | HKD 5.30 | HKD 4.72 | 2.52M |
| 2026-06-24 | HKD 4.52 | +2.49% | HKD 4.39 | HKD 4.57 | HKD 4.15 | 2.45M |
| 2026-06-23 | HKD 4.41 | +24.93% | HKD 3.60 | HKD 4.63 | HKD 3.41 | 6.59M |
| 2026-06-22 | HKD 3.53 | -3.81% | HKD 3.67 | HKD 4.34 | HKD 3.52 | 10.36M |
| 2026-06-18 | HKD 3.67 | -0.81% | HKD 3.70 | HKD 3.82 | HKD 3.60 | 2.70M |
| 2026-06-17 | HKD 3.70 | +0.54% | HKD 3.68 | HKD 3.95 | HKD 3.65 | 2.14M |
| 2026-06-16 | HKD 3.68 | +0.27% | HKD 3.67 | HKD 3.90 | HKD 3.63 | 1.01M |
| 2026-06-15 | HKD 3.67 | +0.27% | HKD 3.69 | HKD 3.81 | HKD 3.66 | 614.00K |
| 2026-06-12 | HKD 3.66 | -3.17% | HKD 3.88 | HKD 4.03 | HKD 3.65 | 760.00K |
| 2026-06-11 | HKD 3.78 | +5.00% | HKD 3.63 | HKD 3.82 | HKD 3.55 | 1.38M |
| 2026-06-10 | HKD 3.60 | -6.49% | HKD 3.85 | HKD 3.85 | HKD 3.60 | 1.19M |
| 2026-06-09 | HKD 3.85 | +4.05% | HKD 3.70 | HKD 3.93 | HKD 3.59 | 1.41M |
| 2026-06-08 | HKD 3.70 | -9.54% | HKD 3.90 | HKD 3.90 | HKD 3.67 | 970.40K |
| 2026-06-05 | HKD 4.09 | -4.44% | HKD 4.26 | HKD 4.26 | HKD 4.05 | 870.00K |
| 2026-06-04 | HKD 4.28 | -1.61% | HKD 4.26 | HKD 4.32 | HKD 4.14 | 1.17M |
| 2026-06-03 | HKD 4.35 | -3.97% | HKD 4.55 | HKD 4.55 | HKD 4.27 | 2.71M |
| 2026-06-02 | HKD 4.53 | -5.62% | HKD 4.70 | HKD 4.78 | HKD 4.44 | 2.02M |
| 2026-06-01 | HKD 4.80 | -6.07% | HKD 4.98 | HKD 5.06 | HKD 4.69 | 1.55M |
| 2026-05-29 | HKD 5.11 | -4.84% | HKD 5.40 | HKD 5.43 | HKD 5.02 | 1.89M |
| 2026-05-28 | HKD 5.37 | -5.95% | HKD 5.71 | HKD 5.72 | HKD 5.16 | 2.10M |
| 2026-05-27 | HKD 5.71 | +14.20% | HKD 5.01 | HKD 5.79 | HKD 5.01 | 4.16M |