Skip to main content
SMC Electric Limited (HKG:2381)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.145
-0.013 (-8.23%)
Mar 10, 2026, 9:29 AM HKT

SMC Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.160.150.160.162.60%1,400,000
Mar 5, 20260.140.160.140.150.1511.59%1,690,000
Mar 4, 20260.140.140.130.140.14-3.50%1,600,000
Mar 3, 20260.160.160.140.140.14-14.37%5,100,000
Mar 2, 20260.170.170.160.170.17-2.34%170,000
Feb 27, 20260.170.170.170.170.173.01%10,000
Feb 26, 20260.170.170.170.170.17-3.49%1,410,000
Feb 25, 20260.170.170.170.170.17-0.58%390,000
Feb 24, 20260.170.180.170.170.172.98%500,000
Feb 23, 20260.170.170.160.170.17-1.75%530,000
Feb 20, 20260.160.180.160.170.171.18%160,000
Feb 16, 20260.160.170.150.170.178.33%520,000
Feb 13, 20260.160.160.160.160.16-1.27%400,000
Feb 12, 20260.160.160.150.160.16-4.24%2,390,000
Feb 11, 20260.160.170.160.170.171.23%150,000
Feb 10, 20260.170.170.160.160.16-80,000
Feb 9, 20260.170.170.160.160.16-4.12%1,540,000
Feb 6, 20260.160.180.160.170.173.03%1,220,000
Feb 5, 20260.180.180.160.170.17-9.84%5,720,000
Feb 4, 20260.190.200.180.180.18-3.17%2,870,000
Feb 3, 20260.190.190.190.190.19-3.57%2,120,000
Feb 2, 20260.190.200.190.200.20-1.51%1,580,000
Jan 30, 20260.200.200.200.200.201.02%370,000
Jan 29, 20260.200.200.190.200.20-1.50%2,190,000
Jan 28, 20260.200.210.200.200.20-1,310,000
Jan 27, 20260.190.200.190.200.203.09%1,780,000
Jan 26, 20260.200.200.190.190.19-2.02%1,190,000
Jan 23, 20260.190.200.190.200.203.13%1,380,000
Jan 22, 20260.190.200.180.190.19-1.03%3,090,000
Jan 21, 20260.180.190.180.190.191.04%2,150,000
Jan 20, 20260.200.200.180.190.19-1.54%5,730,000
Jan 19, 20260.190.210.190.200.203.17%12,550,000
Jan 16, 20260.170.200.170.190.196.78%17,820,000
Jan 15, 20260.170.180.170.180.18-0.56%5,020,000
Jan 14, 20260.180.180.180.180.18-230,000
Jan 13, 20260.170.180.170.180.183.49%1,180,000
Jan 12, 20260.150.170.150.170.176.17%1,800,000
Jan 9, 20260.160.160.150.160.163.18%3,290,000
Jan 8, 20260.160.170.150.160.16-0.63%5,020,000
Jan 7, 20260.170.180.160.160.16-8.67%5,560,000
Jan 6, 20260.160.170.160.170.171.17%2,120,000
Jan 5, 20260.180.180.160.170.17-2,220,000
Jan 2, 20260.170.180.160.170.175.56%3,159,500
Dec 31, 20250.170.170.160.160.16-8.47%1,410,000
Dec 30, 20250.170.180.170.180.184.73%6,900,000
Dec 29, 20250.140.170.140.170.1717.36%17,310,000
Dec 24, 20250.150.160.140.140.14-2.70%2,460,000
Dec 23, 20250.140.150.130.150.157.25%2,350,000
Dec 22, 20250.140.140.140.140.144.55%430,000
Dec 19, 20250.130.140.130.130.13-1.49%330,000
Dec 18, 20250.130.130.130.130.13-420,000
Dec 17, 20250.130.130.130.130.13-0.74%90,000
Dec 16, 20250.130.140.130.140.140.75%290,000
Dec 15, 20250.130.130.130.130.13--
Dec 12, 20250.130.130.130.130.131.52%450,000
Dec 11, 20250.140.140.130.130.13-2.22%630,000
Dec 10, 20250.140.140.140.140.144.65%240,000
Dec 9, 20250.130.130.130.130.13-0.77%190,000
Dec 8, 20250.130.130.130.130.13-120,000
Dec 5, 20250.130.130.130.130.13-2.26%150,000
Dec 4, 20250.130.130.130.130.131.53%420,000
Dec 3, 20250.130.130.130.130.13-160,000
Dec 2, 20250.130.130.130.130.13-2.24%380,000
Dec 1, 20250.130.130.130.130.13--
Nov 28, 20250.140.140.130.130.13-1.47%340,000
Nov 27, 20250.140.140.130.140.140.74%130,000
Nov 26, 20250.130.140.130.140.141.50%440,000
Nov 25, 20250.140.140.130.130.131.53%240,000
Nov 24, 20250.130.130.130.130.13-1.50%90,000
Nov 21, 20250.130.130.130.130.13-3.62%190,000
Nov 20, 20250.140.140.140.140.14-20,000
Nov 19, 20250.130.140.130.140.14-0.72%510,000
Nov 18, 20250.130.140.130.140.148.59%2,950,000
Nov 17, 20250.130.130.130.130.13-1.54%1,430,000
Nov 14, 20250.130.130.130.130.130.78%520,000
Nov 13, 20250.130.130.130.130.13-3.01%400,000
Nov 12, 20250.130.140.130.130.133.10%490,000
Nov 11, 20250.130.130.130.130.13-0.77%210,000
Nov 10, 20250.130.140.130.130.13-1.52%1,850,000
Nov 7, 20250.130.130.130.130.13-50,000
Nov 6, 20250.130.130.130.130.13--
Nov 5, 20250.130.130.130.130.130.76%1,290,000
Nov 4, 20250.130.140.130.130.13-7.75%840,000
Nov 3, 20250.130.140.130.140.146.77%420,000
Oct 31, 20250.140.140.130.130.13-1.48%390,000
Oct 30, 20250.130.140.130.140.14-1.46%350,000
Oct 28, 20250.140.150.130.140.14-0.72%1,190,000
Oct 27, 20250.140.140.130.140.14-2.82%710,000
Oct 24, 20250.130.140.130.140.1410.94%3,810,000
Oct 23, 20250.130.130.130.130.134.07%460,000
Oct 22, 20250.120.120.120.120.12-1.60%210,000
Oct 21, 20250.130.130.130.130.13-140,000
Oct 20, 20250.120.120.120.130.13-300,000
Oct 17, 20250.130.130.130.130.13-0.79%1,150,000
Oct 16, 20250.130.130.130.130.130.80%290,000
Oct 15, 20250.130.130.130.130.13--
Oct 14, 20250.130.130.130.130.13-170,000
Oct 13, 20250.130.130.120.130.13-5.30%1,990,000
Oct 10, 20250.130.130.130.130.13--
Oct 9, 20250.130.130.130.130.132.33%2,160,000