Smart-Core Holdings Limited (2166.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2166.HK Historical Return
If you invested $1000 in Smart-Core Holdings Limited (2166.HK) since IPO date, it would be worth $2,253.01 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,917.95, while $1000 invested 1 year ago would be worth $2,125. This corresponds to total returns of 125.3%, 91.79%, 112.5%, respectively, with annualized returns of 8.61%, 13.9%, 112.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2166.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.99 | 3.8 | 3.8 | 4.3 | 3.78 | 1.56M |
| July 30, 2026 | 3.7 | 3.72 | 3.72 | 3.93 | 3.7 | 580,000 |
| July 29, 2026 | 4.09 | 3.9 | 3.9 | 4.09 | 3.82 | 916,000 |
| July 28, 2026 | 4.39 | 4.06 | 4.06 | 4.4 | 4 | 824,000 |
| July 27, 2026 | 4.32 | 4.4 | 4.4 | 4.5 | 4.2 | 550,000 |
| July 24, 2026 | 4.36 | 4.3 | 4.3 | 4.43 | 4.24 | 496,000 |
| July 23, 2026 | 4.31 | 4.36 | 4.36 | 4.56 | 4.21 | 896,000 |
| July 22, 2026 | 4.61 | 4.3 | 4.3 | 4.72 | 4.3 | 1.4M |
| July 21, 2026 | 5 | 4.67 | 4.67 | 5.15 | 4.43 | 2.21M |
| July 20, 2026 | 4.44 | 4.53 | 4.53 | 4.61 | 4.16 | 1.22M |
| July 17, 2026 | 5.06 | 4.2 | 4.2 | 5.25 | 4.2 | 1.19M |
| July 16, 2026 | 5.49 | 5.18 | 5.18 | 5.49 | 5.03 | 602,000 |
| July 15, 2026 | 5.68 | 5.22 | 5.22 | 5.68 | 5.2 | 972,000 |
| July 14, 2026 | 5.69 | 5.68 | 5.68 | 5.84 | 5.4 | 830,000 |
| July 13, 2026 | 6.32 | 5.69 | 5.69 | 6.61 | 5.55 | 3.12M |
| July 10, 2026 | 6.32 | 6.54 | 6.54 | 6.95 | 6.23 | 4.45M |
| July 09, 2026 | 5.07 | 6.31 | 6.31 | 6.69 | 5.07 | 6.47M |
| July 08, 2026 | 5.11 | 4.94 | 4.94 | 5.11 | 4.9 | 672,300 |
| July 07, 2026 | 4.81 | 5.1 | 5.1 | 5.2 | 4.81 | 1.17M |
| July 06, 2026 | 4.93 | 4.93 | 4.93 | 5.18 | 4.78 | 1.01M |
| July 03, 2026 | 4.79 | 5.01 | 5.01 | 5.1 | 4.72 | 976,000 |
| July 02, 2026 | 4.97 | 4.79 | 4.79 | 5 | 4.7 | 1.14M |
| June 30, 2026 | 4.8 | 5.06 | 5.06 | 5.18 | 4.77 | 1.28M |
| June 29, 2026 | 4.77 | 4.82 | 4.82 | 4.95 | 4.61 | 790,000 |
| June 26, 2026 | 5.01 | 4.63 | 4.63 | 5.1 | 4.55 | 1.42M |
| June 25, 2026 | 4.74 | 4.96 | 4.96 | 5.3 | 4.72 | 2.55M |
| June 24, 2026 | 4.39 | 4.52 | 4.52 | 4.57 | 4.15 | 2.45M |
| June 23, 2026 | 3.6 | 4.41 | 4.41 | 4.63 | 3.41 | 6.59M |
| June 22, 2026 | 3.67 | 3.53 | 3.53 | 4.34 | 3.52 | 10.38M |
| June 18, 2026 | 3.7 | 3.67 | 3.67 | 3.82 | 3.6 | 2.7M |
| June 17, 2026 | 3.68 | 3.7 | 3.7 | 3.95 | 3.65 | 2.14M |
| June 16, 2026 | 3.67 | 3.68 | 3.68 | 3.9 | 3.63 | 1.02M |
| June 15, 2026 | 3.69 | 3.67 | 3.67 | 3.81 | 3.66 | 616,000 |
| June 12, 2026 | 3.88 | 3.66 | 3.66 | 4.03 | 3.65 | 762,000 |
| June 11, 2026 | 3.63 | 3.78 | 3.78 | 3.82 | 3.55 | 1.38M |
| June 10, 2026 | 3.85 | 3.6 | 3.6 | 3.85 | 3.6 | 1.2M |
| June 09, 2026 | 3.7 | 3.85 | 3.85 | 3.93 | 3.59 | 1.41M |
| June 08, 2026 | 3.9 | 3.7 | 3.7 | 3.9 | 3.67 | 972,400 |
| June 05, 2026 | 4.26 | 4.09 | 4.09 | 4.26 | 4.05 | 872,000 |
| June 04, 2026 | 4.26 | 4.28 | 4.28 | 4.32 | 4.14 | 1.17M |
| June 03, 2026 | 4.55 | 4.35 | 4.35 | 4.55 | 4.27 | 2.71M |
| June 02, 2026 | 4.7 | 4.53 | 4.53 | 4.78 | 4.44 | 2.03M |
| June 01, 2026 | 4.98 | 4.8 | 4.8 | 5.06 | 4.69 | 1.55M |
| May 29, 2026 | 5.4 | 5.11 | 5.11 | 5.43 | 5.02 | 1.89M |
| May 28, 2026 | 5.71 | 5.37 | 5.37 | 5.72 | 5.16 | 2.1M |
| May 27, 2026 | 5.01 | 5.71 | 5.71 | 5.79 | 5.01 | 4.16M |
| May 26, 2026 | 4.92 | 5 | 5 | 5.38 | 4.76 | 4.18M |
| May 22, 2026 | 4.78 | 4.88 | 4.88 | 4.99 | 4.44 | 2.05M |
| May 21, 2026 | 4.5 | 4.58 | 4.58 | 4.83 | 4.4 | 1.65M |
| May 20, 2026 | 4.75 | 4.49 | 4.49 | 4.84 | 4.33 | 1.52M |
| May 19, 2026 | 5.05 | 4.73 | 4.73 | 5.3 | 4.67 | 1.6M |
| May 18, 2026 | 4.38 | 4.99 | 4.99 | 5.06 | 4.2 | 2.61M |
| May 15, 2026 | 4.26 | 4.36 | 4.36 | 4.58 | 4.18 | 1.52M |
| May 14, 2026 | 4.7 | 4.26 | 4.26 | 5 | 4.21 | 2.7M |
| May 13, 2026 | 4.13 | 4.7 | 4.7 | 4.71 | 4 | 3.71M |
| May 12, 2026 | 4.58 | 4.13 | 4.13 | 4.58 | 3.9 | 2.38M |
| May 11, 2026 | 4.25 | 4.34 | 4.34 | 4.58 | 4.1 | 2.95M |
| May 08, 2026 | 4.5 | 4.25 | 4.25 | 4.68 | 4.04 | 3.71M |
| May 07, 2026 | 4.77 | 4.62 | 4.62 | 5.12 | 4.13 | 7.12M |
| May 06, 2026 | 3.78 | 4.77 | 4.77 | 4.78 | 3.75 | 8.13M |
AD
