HKSE - Delayed Quote HKD

Smart City Development Holdings Limited (8268.HK)

Compare
1.340
0.000
(0.00%)
At close: January 28 at 12:08:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20251.3301.3301.3301.3301.330-
Jan 27, 20251.2801.3401.2201.3401.3401,563,200
Jan 24, 20251.3301.3301.2701.2801.2801,264,000
Jan 23, 20251.3801.4001.3201.3401.340353,600
Jan 22, 20251.3401.4201.2501.3801.3801,883,000
Jan 21, 20251.4801.4801.3101.3401.340869,200
Jan 20, 20251.5501.5501.3901.4601.4601,288,800
Jan 17, 20251.5401.6201.4901.5501.5506,518,000
Jan 16, 20251.4801.5201.4401.5201.5201,072,000
Jan 15, 20251.3501.4801.3501.4501.450896,400
Jan 14, 20251.2701.3501.2401.3501.350507,200
Jan 13, 20251.2001.2701.1301.2601.2601,344,000
Jan 10, 20251.3001.3001.1101.2001.2001,128,000
Jan 9, 20251.2401.3801.2401.3001.3001,812,800
Jan 8, 20251.2201.2501.2101.2401.240379,200
Jan 7, 20251.1601.2401.1201.2101.210736,000
Jan 6, 20251.1601.3901.1601.1601.1602,669,600
Jan 3, 20251.1501.2001.1401.1601.1601,316,600
Jan 2, 20251.0801.1501.0601.1401.140588,000
Dec 31, 20241.0801.0801.0801.0801.080-
Dec 30, 20241.0401.0400.9100.9800.9801,520,000
Dec 27, 20241.1701.1801.0401.0401.0403,400,000
Dec 24, 20241.1801.1801.1801.1801.180-
Dec 23, 20241.1401.2001.1101.1701.1701,803,200
Dec 20, 20241.0601.1501.0601.1401.140591,200
Dec 19, 20240.9801.1000.9801.0801.0802,407,537
Dec 18, 20240.9701.0300.9700.9800.980203,200
Dec 17, 20240.8701.0000.8000.9700.9702,056,000
Dec 16, 20241.0001.0000.9300.9300.930840,000
Dec 13, 20241.0501.0700.9601.0101.0101,304,000
Dec 12, 20241.0801.1501.0301.0801.0801,640,000
Dec 11, 20240.9801.1000.9801.0801.0801,709,600
Dec 10, 20240.8601.0000.8600.9800.980782,400
Dec 9, 20240.8900.9500.8600.8600.860590,400
Dec 6, 20240.9600.9600.9300.9300.930120,200
Dec 5, 20240.9000.9600.8700.9500.950232,000
Dec 4, 20240.9200.9400.8700.9000.900417,200
Dec 3, 20240.9601.0000.8900.9400.940908,220
Dec 2, 20240.7500.9600.7500.9600.9602,787,200
Nov 29, 20240.7700.7700.6900.7400.7401,136,000
Nov 28, 20240.5100.7200.4800.6800.6801,920,800
Nov 27, 20240.5200.5500.5000.5000.500344,000
Nov 26, 20240.5100.5100.5100.5100.510-
Nov 25, 20240.5000.5000.4600.4700.4702,360,000
Nov 22, 20240.5000.5500.5000.5000.500128,000
Nov 21, 20240.4700.5000.4400.5000.500568,000
Nov 20, 20240.5100.5500.4350.5100.5101,288,000
Nov 19, 20240.5700.5900.5700.5900.5906,128,000
Nov 18, 20240.5800.6200.5400.5700.570296,000
Nov 15, 20240.6500.6500.5800.6200.620256,000
Nov 14, 20240.6100.6100.5400.6100.610128,000
Nov 13, 20240.5700.6000.5500.6000.60064,000
Nov 12, 20240.5700.5900.5200.5700.570560,000
Nov 11, 20240.5900.6200.5800.6100.610248,000
Nov 8, 20240.6700.6700.6200.6200.620728,000
Nov 7, 20240.7000.7200.6700.6700.670325,000
Nov 6, 20240.7100.7200.6800.6800.680720,000
Nov 5, 20240.7500.7500.6900.7100.7101,912,248
Nov 4, 20240.7400.7500.7300.7500.750504,000
Nov 1, 20240.7900.7900.6900.7200.720928,200
Oct 31, 20240.8300.8300.7300.7600.760963,600
Oct 30, 20240.7100.8300.7000.8300.8301,193,600
Oct 29, 20240.7500.7600.7000.7000.700236,000
Oct 28, 20240.6700.7700.6700.7500.750992,000
Oct 25, 20240.6600.6800.6600.6800.68064,000
Oct 24, 20240.6700.6700.6600.6600.66080,000
Oct 23, 20240.6600.7000.6200.6800.680678,400
Oct 22, 20240.7200.7300.6900.6900.690190,000
Oct 21, 20240.7300.7900.7300.7300.730285,000
Oct 18, 20240.8000.8000.7300.7700.770328,000
Oct 17, 20240.6900.8000.6600.8000.800568,000
Oct 16, 20240.7500.7500.4500.6900.690315,200
Oct 15, 20240.6600.8500.6600.7500.7502,572,000
Oct 14, 20240.6100.8100.6000.6000.600946,800
Oct 10, 20240.4450.6100.3950.6000.600872,000
Oct 9, 20240.4200.4400.4200.4400.440904,000
Oct 8, 20240.3900.4300.3900.4200.4204,848,000
Oct 7, 20240.4250.4250.4250.4250.42525,700
Oct 4, 20240.4350.4350.4350.4350.4358,000
Oct 3, 20240.4350.4350.4350.4350.435-
Oct 2, 20240.4600.4600.4600.4600.460-
Sep 30, 20240.4600.4600.4600.4600.460-
Sep 27, 20240.4400.4600.4600.4600.4606,072,000
Sep 26, 20240.4100.4250.4050.4250.4253,196,800
Sep 25, 20240.4100.4100.4100.4100.410-
Sep 24, 20240.4100.4100.4100.4100.41016,000
Sep 23, 20240.4500.4500.4500.4500.450120,000
Sep 20, 20240.4500.4500.4450.4500.450288,000
Sep 19, 20240.4600.4650.4600.4600.460350,800
Sep 17, 20240.3800.4450.3750.4450.4452,872,000
Sep 16, 20240.4450.4450.4450.4450.445-
Sep 13, 20240.3950.4650.3800.4450.445392,000
Sep 12, 20240.3700.3700.3700.3700.370-
Sep 11, 20240.3700.3700.3700.3700.370-
Sep 10, 20240.3750.3750.3750.3750.375-
Sep 9, 20240.3750.3750.3750.3750.375-
Sep 5, 20240.3750.3750.3750.3750.375-
Sep 4, 20240.3750.3750.3750.3750.375-
Sep 3, 20240.3750.3750.3750.3750.375-
Sep 2, 20240.3750.3750.3750.3750.375-
Aug 30, 20240.3750.3750.3750.3750.375-
Aug 29, 20240.3750.3750.3750.3750.375-
Aug 28, 20240.3750.3750.3750.3750.375-
Aug 27, 20240.2600.3750.2600.3750.37532,500
Aug 26, 20240.3850.3850.3850.3850.385-
Aug 23, 20240.3850.3850.3850.3850.385-
Aug 22, 20240.3950.3950.3950.3950.395-
Aug 21, 20240.3950.3950.3950.3950.395-
Aug 20, 20240.3000.4000.2850.3950.395296,000
Aug 19, 20240.4100.4100.4100.4100.410-
Aug 16, 20240.4100.4100.4100.4100.4108,000
Aug 15, 20240.4100.4100.3850.4100.41040,000
Aug 14, 20240.3900.4000.3900.4000.40016,000
Aug 13, 20240.2900.3500.2900.3500.35096,000
Aug 12, 20240.2750.3000.2750.3000.30016,000
Aug 9, 20240.2600.2600.2600.2600.260-
Aug 8, 20240.2600.2600.2600.2600.260-
Aug 7, 20240.2600.2600.2600.2600.26024,000
Aug 6, 20240.2400.2400.2400.2400.240-
Aug 5, 20240.2400.2400.2400.2400.240-
Aug 2, 20240.2500.2500.2400.2400.24024,000
Aug 1, 20240.2600.2600.2600.2600.260-
Jul 31, 20240.2600.2600.2600.2600.260-
Jul 30, 20240.2700.2700.2500.2600.26080,000
Jul 29, 20240.3050.3050.3050.3050.305-
Jul 26, 20240.3050.3050.3050.3050.305-
Jul 25, 20240.3350.3350.3350.3350.335-
Jul 24, 20240.3500.3500.3500.3500.350-
Jul 23, 20240.3500.3500.3500.3500.3505,728,000
Jul 22, 20240.3500.3500.3500.3500.350-
Jul 19, 20240.3500.3500.3500.3500.350-
Jul 18, 20240.2750.3500.2600.3500.3503,800,000
Jul 17, 20240.3200.3200.3200.3200.320-
Jul 16, 20240.3200.3200.3200.3200.320-
Jul 15, 20240.3200.3200.3200.3200.320-
Jul 12, 20240.3250.3250.3250.3250.325-
Jul 11, 20240.3250.3250.3250.3250.325-
Jul 10, 20240.3250.3250.3250.3250.325-
Jul 9, 20240.3450.3450.3450.3450.345-
Jul 8, 20240.3450.3450.3450.3450.345-
Jul 5, 20240.3450.3450.3450.3450.345-
Jul 4, 20240.3450.3450.3450.3450.345-
Jul 3, 20240.3450.3450.3450.3450.345-
Jul 2, 20240.3450.3450.3450.3450.345-
Jun 28, 20240.3450.3450.3450.3450.345-
Jun 27, 20240.3450.3450.3450.3450.345-
Jun 26, 20240.3450.3450.3450.3450.345-
Jun 25, 20240.3450.3450.3450.3450.345-
Jun 24, 20240.3450.3450.3450.3450.345-
Jun 21, 20240.3450.3450.3450.3450.345-
Jun 20, 20240.3450.3450.3450.3450.345-
Jun 19, 20240.3450.3450.3450.3450.345-
Jun 18, 20240.3450.3450.3450.3450.345-
Jun 17, 20240.3250.3250.3250.3250.325-
Jun 14, 20240.3250.3250.3250.3250.325-
Jun 13, 20240.3250.3250.3250.3250.325-
Jun 12, 20240.3250.3250.3250.3250.325-
Jun 11, 20240.3300.3300.3300.3300.330-
Jun 7, 20240.3350.3350.3350.3350.335-
Jun 6, 20240.3350.3350.3350.3350.335-
Jun 5, 20240.3350.3350.3350.3350.335-
Jun 4, 20240.3350.3350.3350.3350.335-
Jun 3, 20240.3350.3350.3350.3350.335-
May 31, 20240.3350.3350.3350.3350.335-
May 30, 20240.3100.3100.3100.3100.310-
May 29, 20240.3100.3100.3100.3100.310-
May 28, 20240.3100.3100.3100.3100.310-
May 27, 20240.3100.3100.3100.3100.310-
May 24, 20240.3100.3100.3100.3100.310-
May 23, 20240.3000.3000.3000.3000.300-
May 22, 20240.3000.3000.3000.3000.300-
May 21, 20240.3000.3000.3000.3000.300-
May 20, 20240.3000.3000.3000.3000.300-
May 17, 20240.3000.3000.3000.3000.300-
May 16, 20240.3000.3000.3000.3000.300-
May 14, 20240.3000.3000.3000.3000.300-
May 13, 20240.3000.3000.3000.3000.300-
May 10, 20240.2750.3000.2750.3000.30048,000
May 9, 20240.2750.3000.2750.3000.30028,000
May 8, 20240.3100.3100.3100.3100.3108,000
May 7, 20240.3050.3050.3050.3050.305-
May 6, 20240.3000.3050.2850.3050.305200,000
May 3, 20240.2550.3100.2550.3050.305416,000
May 2, 20240.3150.3150.3150.3150.315-
Apr 30, 20240.3250.3150.3100.3150.31540,000
Apr 29, 20240.3600.3600.3600.3600.360-
Apr 26, 20240.3250.3650.3200.3600.3604,696,000
Apr 25, 20240.3400.3400.3400.3400.340-
Apr 24, 20240.3400.3400.3350.3400.3403,008,000
Apr 23, 20240.3750.3750.3750.3750.375-
Apr 22, 20240.3750.3750.3750.3750.375-
Apr 19, 20240.3750.3750.3750.3750.375-
Apr 18, 20240.3650.3750.3650.3750.37516,000
Apr 17, 20240.3450.3650.3350.3650.36524,044,416
Apr 16, 20240.3250.4050.3200.3750.375824,000
Apr 15, 20240.3450.3450.3450.3450.345-
Apr 12, 20240.3450.3450.3450.3450.345-
Apr 11, 20240.3450.3450.3450.3450.345-
Apr 10, 20240.3450.3450.3450.3450.345-
Apr 9, 20240.3450.3550.3450.3450.34524,000
Apr 8, 20240.3450.3450.3450.3450.345-
Apr 5, 20240.3450.3450.3450.3450.345-
Apr 3, 20240.3150.3700.3150.3650.365824,000
Apr 2, 20240.3200.3200.3200.3200.320-
Mar 28, 20240.3200.3200.3200.3200.320-
Mar 27, 20240.3200.3200.3200.3200.320-
Mar 26, 20240.3200.3200.3200.3200.320-
Mar 25, 20240.3200.3200.3200.3200.320-
Mar 22, 20240.3250.3400.3200.3200.320113,600
Mar 21, 20240.3500.3500.3500.3500.350-
Mar 20, 20240.3200.3500.3200.3500.350112,000
Mar 19, 20240.3550.3550.3550.3550.355-
Mar 18, 20240.3450.3550.3300.3550.355184,000
Mar 15, 20240.3850.4200.3400.3950.3951,400,040
Mar 14, 20240.4200.4200.4200.4200.420-
Mar 13, 20240.3900.4250.3800.3800.380672,000
Mar 12, 20240.3950.4200.3950.4200.420176,000
Mar 11, 20240.3700.3700.3700.3700.370-
Mar 8, 20240.3700.4150.3250.3700.370800,000
Mar 7, 20240.3800.3800.3800.3800.380-
Mar 6, 20240.4100.4100.4100.4100.410-
Mar 5, 20240.3650.4100.3650.4100.4106,616,000
Mar 4, 20240.3600.3600.3600.3600.360-
Mar 1, 20240.3600.3600.3600.3600.360-
Feb 29, 20240.3600.3600.3600.3600.360-
Feb 28, 20240.3600.3600.3600.3600.360-
Feb 27, 20240.3050.3600.3050.3600.3601,025,000
Feb 26, 20240.3400.3400.3400.3400.340-
Feb 23, 20240.3400.3400.3400.3400.340-
Feb 22, 20240.3400.3400.3400.3400.340-
Feb 21, 20240.3400.3400.3400.3400.340-
Feb 20, 20240.3400.3400.3400.3400.340-
Feb 19, 20240.3400.3400.3400.3400.340-
Feb 16, 20240.3400.3400.3400.3400.340-
Feb 15, 20240.3300.4050.3300.3400.340816,000
Feb 14, 20240.3850.3850.3850.3850.385-
Feb 9, 20240.3850.3850.3850.3850.385-
Feb 8, 20240.3850.3850.3850.3850.385-
Feb 7, 20240.3850.3850.3850.3850.385-
Feb 6, 20240.3850.3850.3850.3850.385-
Feb 5, 20240.3850.3850.3850.3850.385-
Feb 2, 20240.4100.4100.4100.4100.410-
Feb 1, 20240.4100.4100.4100.4100.410-
Jan 31, 20240.4100.4100.4100.4100.410-
Jan 30, 20240.4000.4100.4000.4100.4106,024,000
Jan 29, 20240.3850.3850.3850.3850.385-

Related Tickers

0406.HK YAU LEE HOLD
1.080
0.00%
 
1920.HK China Wacan Group Company Limited
0.850
-1.16%
 
1800.HK CHINA COMM CONS
5.050
-0.20%
 
EME EMCOR Group, Inc.
453.20
+1.01%