Want to see HK:2381 full AI Analyst Report?
SMC Electric Limited (2381) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -8.47% | 5,622,000 | 0.98 |
| Oct 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,640,000 | 0.27 |
| Oct 29, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 1,280,000 | 0.20 |
| Oct 28, 2026 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -1.61% | 3,770,000 | 0.58 |
| Oct 27, 2026 | 0.31 | 0.33 | 0.29 | 0.31 | 0.31 | +3.33% | 4,140,000 | 0.64 |
| Oct 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 750,000 | 0.12 |
| Oct 23, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | +0.00% | 3,370,000 | 0.52 |
| Oct 22, 2026 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -10.29% | 7,710,000 | 1.21 |
| Oct 21, 2026 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | +0.00% | 3,480,000 | 0.54 |
| Oct 20, 2026 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -10.53% | 5,600,000 | 0.88 |
| Oct 19, 2026 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -3.80% | 3,250,000 | 0.50 |
| Oct 15, 2026 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | +0.00% | 3,610,000 | 0.56 |
| Oct 14, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -5.95% | 2,800,000 | 0.43 |
| Oct 13, 2026 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | +0.00% | 4,550,000 | 0.71 |
| Oct 12, 2026 | 0.46 | 0.47 | 0.41 | 0.42 | 0.42 | -7.69% | 3,910,000 | 0.61 |
| Oct 09, 2026 | 0.43 | 0.47 | 0.42 | 0.46 | 0.46 | +5.81% | 15,940,000 | 2.59 |
| Oct 08, 2026 | 0.38 | 0.43 | 0.36 | 0.43 | 0.43 | +14.67% | 9,370,000 | 1.56 |
| Oct 07, 2026 | 0.36 | 0.41 | 0.36 | 0.38 | 0.38 | +10.29% | 9,420,000 | 1.60 |
| Oct 06, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | +3.03% | 1,990,000 | 0.34 |
| Oct 05, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | +1.54% | 1,110,000 | 0.19 |
| Oct 02, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -7.14% | 2,300,000 | 0.39 |
| Oct 01, 2026 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.36 | 0.38 | 0.35 | 0.35 | 0.35 | +0.00% | 1,590,000 | 0.27 |
| Sep 29, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 1,600,000 | 0.27 |
| Sep 28, 2026 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -7.69% | 2,410,000 | 0.41 |
| Sep 25, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 740,000 | 0.12 |
| Sep 24, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | +1.28% | 1,770,000 | 0.30 |
| Sep 23, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.27% | 2,110,000 | 0.35 |
| Sep 22, 2026 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | +1.28% | 6,250,000 | 1.06 |
| Sep 21, 2026 | 0.38 | 0.42 | 0.38 | 0.39 | 0.39 | +4.00% | 5,560,000 | 0.95 |
| Sep 18, 2026 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | +5.63% | 4,530,000 | 0.77 |
| Sep 17, 2026 | 0.38 | 0.40 | 0.34 | 0.36 | 0.36 | -6.58% | 7,340,000 | 1.26 |
| Sep 16, 2026 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -9.52% | 11,120,000 | 1.97 |
| Sep 15, 2026 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -6.67% | 8,510,000 | 1.52 |
| Sep 14, 2026 | 0.38 | 0.46 | 0.38 | 0.45 | 0.45 | +25.00% | 25,330,000 | 4.70 |
| Sep 11, 2026 | 0.34 | 0.41 | 0.34 | 0.36 | 0.36 | +5.88% | 11,450,000 | 2.12 |
| Sep 10, 2026 | 0.39 | 0.42 | 0.33 | 0.34 | 0.34 | -13.92% | 25,980,000 | 4.95 |
| Sep 09, 2026 | 0.30 | 0.41 | 0.28 | 0.40 | 0.40 | +33.90% | 42,060,000 | 9.10 |
| Sep 08, 2026 | 0.24 | 0.31 | 0.24 | 0.30 | 0.30 | +21.40% | 13,540,000 | 3.07 |
| Sep 07, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -0.41% | 6,910,000 | 1.57 |
| Sep 04, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +7.96% | 1,840,000 | 0.42 |
| Sep 03, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +1.35% | 1,160,000 | 0.26 |
| Sep 02, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 1,770,000 | 0.40 |
| Sep 01, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.25% | 1,150,000 | 0.26 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 1,750,000 | 0.38 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.32% | 4,030,000 | 0.87 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -10.59% | 12,540,000 | 2.74 |
| Aug 26, 2026 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | +19.16% | 10,260,000 | 2.25 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.21 | +1.90% | 1,780,000 | 0.37 |
