SMC Electric Limited 2381
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 0.3300-0.02 (-5.71%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 0.33 | -5.71% | HKD 0.35 | HKD 0.35 | HKD 0.33 | 1.21M |
| 2026-09-30 | HKD 0.35 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.35 | 1.59M |
| 2026-09-29 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.36 | HKD 0.34 | 1.60M |
| 2026-09-28 | HKD 0.36 | -7.69% | HKD 0.39 | HKD 0.39 | HKD 0.35 | 2.41M |
| 2026-09-25 | HKD 0.39 | -1.27% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 740.00K |
| 2026-09-24 | HKD 0.40 | +1.28% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 1.77M |
| 2026-09-23 | HKD 0.39 | -1.27% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.11M |
| 2026-09-22 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.41 | HKD 0.38 | 6.25M |
| 2026-09-21 | HKD 0.39 | +4.00% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 5.56M |
| 2026-09-18 | HKD 0.38 | +5.63% | HKD 0.35 | HKD 0.39 | HKD 0.35 | 4.53M |
| 2026-09-17 | HKD 0.35 | -6.58% | HKD 0.38 | HKD 0.40 | HKD 0.34 | 7.34M |
| 2026-09-16 | HKD 0.38 | -9.52% | HKD 0.42 | HKD 0.42 | HKD 0.37 | 11.12M |
| 2026-09-15 | HKD 0.42 | -6.67% | HKD 0.45 | HKD 0.46 | HKD 0.41 | 8.51M |
| 2026-09-14 | HKD 0.45 | +25.00% | HKD 0.38 | HKD 0.46 | HKD 0.38 | 25.33M |
| 2026-09-11 | HKD 0.36 | +5.88% | HKD 0.34 | HKD 0.41 | HKD 0.34 | 11.45M |
| 2026-09-10 | HKD 0.34 | -13.92% | HKD 0.39 | HKD 0.41 | HKD 0.33 | 25.98M |
| 2026-09-09 | HKD 0.40 | +33.90% | HKD 0.29 | HKD 0.41 | HKD 0.28 | 42.06M |
| 2026-09-08 | HKD 0.29 | +21.40% | HKD 0.24 | HKD 0.31 | HKD 0.24 | 13.54M |
| 2026-09-07 | HKD 0.24 | -0.41% | HKD 0.25 | HKD 0.28 | HKD 0.24 | 6.91M |
| 2026-09-04 | HKD 0.24 | +7.96% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.84M |
| 2026-09-03 | HKD 0.23 | +1.35% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.16M |
| 2026-09-02 | HKD 0.22 | -1.76% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.77M |
| 2026-09-01 | HKD 0.23 | +2.25% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.15M |
| 2026-08-31 | HKD 0.22 | -1.33% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 1.75M |
| 2026-08-28 | HKD 0.22 | -1.32% | HKD 0.22 | HKD 0.23 | HKD 0.22 | 4.03M |
| 2026-08-27 | HKD 0.23 | -10.59% | HKD 0.25 | HKD 0.25 | HKD 0.22 | 12.54M |
| 2026-08-26 | HKD 0.25 | -1.92% | HKD 0.22 | HKD 0.25 | HKD 0.21 | 10.26M |
| 2026-08-25 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.78M |
| 2026-08-24 | HKD 0.25 | +4.51% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 6.14M |
| 2026-08-21 | HKD 0.24 | -1.61% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 2.27M |
| 2026-08-20 | HKD 0.25 | -0.80% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.13M |
| 2026-08-19 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 850.00K |
| 2026-08-18 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 2.20M |
| 2026-08-17 | HKD 0.25 | +2.89% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 930.00K |
| 2026-08-14 | HKD 0.24 | -3.20% | HKD 0.28 | HKD 0.28 | HKD 0.23 | 11.50M |
| 2026-08-13 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.50M |
| 2026-08-12 | HKD 0.25 | +0.40% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.80M |
| 2026-08-11 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.84M |
| 2026-08-10 | HKD 0.25 | +1.22% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.59M |
| 2026-08-07 | HKD 0.25 | +0.82% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 4.05M |
| 2026-08-06 | HKD 0.24 | -11.27% | HKD 0.27 | HKD 0.27 | HKD 0.24 | 12.05M |
| 2026-08-05 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 7.21M |
| 2026-08-04 | HKD 0.26 | -13.11% | HKD 0.30 | HKD 0.31 | HKD 0.25 | 20.04M |
| 2026-08-03 | HKD 0.31 | -4.69% | HKD 0.37 | HKD 0.38 | HKD 0.28 | 32.62M |
| 2026-07-31 | HKD 0.32 | 0.00% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 350.00K |
| 2026-07-30 | HKD 0.32 | -4.48% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 2.21M |
| 2026-07-29 | HKD 0.34 | +1.52% | HKD 0.33 | HKD 0.35 | HKD 0.32 | 2.30M |
| 2026-07-28 | HKD 0.33 | 0.00% | HKD 0.33 | HKD 0.34 | HKD 0.31 | 2.94M |
| 2026-07-27 | HKD 0.33 | -5.71% | HKD 0.35 | HKD 0.37 | HKD 0.32 | 3.45M |
| 2026-07-24 | HKD 0.35 | +12.90% | HKD 0.29 | HKD 0.35 | HKD 0.29 | 5.81M |
| 2026-07-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.33 | HKD 0.29 | 4.34M |
| 2026-07-22 | HKD 0.31 | +10.71% | HKD 0.27 | HKD 0.32 | HKD 0.27 | 6.17M |
| 2026-07-21 | HKD 0.28 | +7.69% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 2.72M |
| 2026-07-20 | HKD 0.26 | +1.96% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 660.00K |
| 2026-07-17 | HKD 0.25 | -7.27% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 7.06M |
| 2026-07-16 | HKD 0.28 | +1.85% | HKD 0.27 | HKD 0.29 | HKD 0.26 | 1.23M |
| 2026-07-15 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 830.00K |
| 2026-07-14 | HKD 0.26 | +3.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 610.00K |
| 2026-07-13 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 560.00K |
| 2026-07-10 | HKD 0.26 | +7.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 1.48M |
| 2026-07-09 | HKD 0.24 | -0.41% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 1.73M |
| 2026-07-08 | HKD 0.24 | -4.31% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.98M |
| 2026-07-07 | HKD 0.25 | +3.66% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 570.00K |
| 2026-07-06 | HKD 0.25 | -15.17% | HKD 0.28 | HKD 0.28 | HKD 0.25 | 7.11M |
| 2026-07-03 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 710.00K |
| 2026-07-02 | HKD 0.29 | -3.28% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 850.00K |
| 2026-06-30 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 3.55M |
| 2026-06-29 | HKD 0.31 | +3.39% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 3.11M |
| 2026-06-26 | HKD 0.29 | +15.69% | HKD 0.25 | HKD 0.30 | HKD 0.25 | 3.04M |
| 2026-06-25 | HKD 0.25 | +2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 1.46M |
| 2026-06-24 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.71M |
| 2026-06-23 | HKD 0.25 | -5.56% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 5.10M |
| 2026-06-22 | HKD 0.27 | -1.82% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 3.99M |
| 2026-06-18 | HKD 0.28 | -12.70% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 6.75M |
| 2026-06-17 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.33 | HKD 0.28 | 10.90M |
| 2026-06-16 | HKD 0.31 | +5.00% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 11.84M |
| 2026-06-15 | HKD 0.30 | +30.43% | HKD 0.23 | HKD 0.31 | HKD 0.23 | 16.96M |
| 2026-06-12 | HKD 0.23 | +0.88% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 2.54M |
| 2026-06-11 | HKD 0.23 | -0.87% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 400.00K |
| 2026-06-10 | HKD 0.23 | +2.68% | HKD 0.22 | HKD 0.23 | HKD 0.20 | 6.41M |
| 2026-06-09 | HKD 0.22 | -3.45% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 430.00K |
| 2026-06-08 | HKD 0.23 | +2.65% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 2.83M |
| 2026-06-05 | HKD 0.23 | -0.44% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.48M |
| 2026-06-04 | HKD 0.23 | +3.18% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 3.90M |
| 2026-06-03 | HKD 0.22 | -10.93% | HKD 0.25 | HKD 0.25 | HKD 0.21 | 8.44M |
| 2026-06-02 | HKD 0.25 | +2.07% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 8.34M |
| 2026-06-01 | HKD 0.24 | +0.83% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 9.54M |
| 2026-05-29 | HKD 0.24 | +6.67% | HKD 0.23 | HKD 0.25 | HKD 0.21 | 8.91M |
| 2026-05-28 | HKD 0.22 | +17.19% | HKD 0.19 | HKD 0.23 | HKD 0.19 | 17.20M |
| 2026-05-27 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 5.85M |