Smart City Development Holdings Limited (HKG:8268)
Hong Kong
· Delayed Price · Currency is HKD 0.234
+0.002 (0.86%)
Apr 30, 2026, 2:49 PM HKT
HKG:8268 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.27% | 56,000 |
| Apr 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.82% | 40,000 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.75% | 1,344,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.84% | 1,472,000 |
| Apr 21, 2026 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.15% | 1,896,000 |
| Apr 20, 2026 | 0.35 | 0.35 | 0.23 | 0.23 | 0.23 | -32.46% | 5,064,000 |
| Apr 17, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.43% | 1,184,000 |
| Apr 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -7.89% | 1,048,000 |
| Apr 15, 2026 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 5.56% | 4,896,000 |
| Apr 14, 2026 | 0.39 | 0.41 | 0.36 | 0.36 | 0.36 | -6.49% | 6,320,000 |
| Apr 13, 2026 | 0.38 | 0.42 | 0.36 | 0.39 | 0.39 | 1.32% | 2,344,000 |
| Apr 10, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.70% | 1,328,000 |
| Apr 9, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.63% | 1,080,000 |
| Apr 8, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 288,000 |
| Apr 2, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 1,912,000 |
| Apr 1, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 10.96% | 3,784,000 |
| Mar 31, 2026 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | -1.35% | 7,644,000 |
| Mar 30, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -2.63% | 1,664,000 |
| Mar 27, 2026 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 28.81% | 16,848,000 |
| Mar 26, 2026 | 0.29 | 0.33 | 0.29 | 0.30 | 0.30 | 3.51% | 3,836,000 |
| Mar 25, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 2,080,000 |
| Mar 24, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 5.88% | 1,488,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,024,200 |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,400 |
| Mar 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 6,376,000 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 168,000 |
| Mar 17, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 440,000 |
| Mar 16, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 880,000 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 8,000 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,432,000 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 264,000 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 2,088,000 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 5,008,000 |
| Mar 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 1,984,000 |
| Mar 5, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 7.84% | 5,968,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.93% | 296,000 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,768,000 |
| Mar 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,360,000 |
| Feb 27, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 952,000 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 312,000 |
| Feb 25, 2026 | 0.31 | 0.32 | 0.26 | 0.28 | 0.28 | -6.78% | 2,576,000 |
| Feb 24, 2026 | 0.37 | 0.42 | 0.29 | 0.30 | 0.30 | -9.23% | 4,304,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.84% | 8,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 184,200 |
| Feb 16, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 280,000 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 72,000 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 2,136,000 |
| Feb 11, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 2,008,000 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | 8,000 |
| Feb 9, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.59% | 2,600,000 |
| Feb 6, 2026 | 0.32 | 0.35 | 0.30 | 0.32 | 0.32 | 1.61% | 3,248,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -6.06% | 2,888,000 |
| Feb 4, 2026 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | 3.13% | 152,000 |
| Feb 3, 2026 | 0.35 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 648,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.08% | 8,000 |
| Jan 30, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 48,000 |
| Jan 29, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -4.41% | 1,120,000 |
| Jan 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 600,000 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 8,000 |
| Jan 26, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 600,000 |
| Jan 23, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 512,000 |
| Jan 22, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 160,000 |
| Jan 21, 2026 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -6.85% | 1,008,000 |
| Jan 20, 2026 | 0.35 | 0.40 | 0.34 | 0.37 | 0.37 | 4.29% | 3,804,000 |
| Jan 19, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | - | 360,000 |
| Jan 16, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 544,000 |
| Jan 15, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 4.48% | 608,000 |
| Jan 14, 2026 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -6.94% | 2,416,000 |
| Jan 13, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | - | 288,000 |
| Jan 12, 2026 | 0.32 | 0.40 | 0.32 | 0.36 | 0.36 | 22.03% | 4,552,000 |
| Jan 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 24,000 |
| Jan 8, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.17% | 408,400 |
| Jan 7, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 24,000 |
| Jan 6, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 1,184,000 |
| Jan 5, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 8.33% | 2,672,000 |
| Jan 2, 2026 | 0.39 | 0.39 | 0.29 | 0.30 | 0.30 | -25.00% | 5,256,000 |
| Dec 31, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 4,088,000 |
| Dec 30, 2025 | 0.44 | 0.45 | 0.39 | 0.40 | 0.40 | -10.23% | 2,648,800 |
| Dec 29, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | 14.29% | 3,544,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -3.75% | 64,000 |
| Dec 23, 2025 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | 6.67% | 2,752,000 |
| Dec 22, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 256,000 |
| Dec 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 704,000 |
| Dec 18, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 2,087,000 |
| Dec 17, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 73,000 |
| Dec 16, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 40,000 |
| Dec 15, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 1,096,000 |
| Dec 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8,000 |
| Dec 11, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 24,000 |
| Dec 10, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | - | 112,000 |
| Dec 9, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | - | 78,400 |
| Dec 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 16,000 |
| Dec 5, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 5.41% | 1,992,000 |
| Dec 4, 2025 | 0.40 | 0.42 | 0.35 | 0.37 | 0.37 | -6.33% | 1,294,400 |
| Dec 3, 2025 | 0.37 | 0.42 | 0.36 | 0.40 | 0.40 | 6.76% | 1,296,000 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8,000 |
| Dec 1, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.37% | 1,296,000 |