Smart Globe Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.580	0.600	0.580	0.600	0.600	70,000
2024-08-09	0.580	0.580	0.580	0.580	0.580	0
2024-08-08	0.570	0.570	0.570	0.570	0.570	120,000
2024-08-07	0.590	0.590	0.570	0.570	0.570	190,000
2024-08-06	0.600	0.640	0.570	0.590	0.590	770,000
2024-08-05	0.600	0.600	0.590	0.590	0.590	320,000
2024-08-02	0.630	0.640	0.590	0.590	0.590	440,000
2024-08-01	0.590	0.620	0.590	0.620	0.620	290,000
2024-07-31	0.550	0.590	0.550	0.590	0.590	660,000
2024-07-30	0.540	0.540	0.540	0.540	0.540	0
2024-07-29	0.570	0.570	0.540	0.540	0.540	660,000
2024-07-26	0.630	0.630	0.600	0.600	0.600	610,000
2024-07-25	0.580	0.640	0.580	0.620	0.620	560,000
2024-07-24	0.550	0.590	0.530	0.580	0.580	1,680,000
2024-07-23	0.500	0.540	0.495	0.530	0.530	1,570,000
2024-07-22	0.470	0.485	0.470	0.485	0.485	170,000
2024-07-19	0.475	0.480	0.470	0.470	0.470	200,000
2024-07-18	0.450	0.455	0.445	0.445	0.445	180,000
2024-07-17	0.440	0.440	0.435	0.435	0.435	50,000
2024-07-16	0.430	0.430	0.425	0.430	0.430	290,000
2024-07-15	0.430	0.430	0.430	0.430	0.430	0
2024-07-12	0.430	0.430	0.430	0.430	0.430	50,000
2024-07-11	0.420	0.430	0.420	0.430	0.430	260,000
2024-07-10	0.420	0.430	0.420	0.420	0.420	130,000
2024-07-09	0.430	0.430	0.420	0.420	0.420	180,000
2024-07-08	0.430	0.430	0.410	0.415	0.415	180,000
2024-07-05	0.410	0.410	0.400	0.400	0.400	450,000
2024-07-04	0.435	0.435	0.405	0.405	0.405	820,000
2024-07-03	0.430	0.430	0.400	0.430	0.430	340,000
2024-07-02	0.430	0.430	0.430	0.430	0.430	30,000
2024-06-28	0.415	0.415	0.415	0.415	0.415	30,000
2024-06-27	0.420	0.420	0.415	0.415	0.415	110,000
2024-06-26	0.430	0.430	0.430	0.430	0.430	0
2024-06-25	0.400	0.430	0.400	0.430	0.430	760,000
2024-06-24	0.420	0.435	0.400	0.400	0.400	980,000
2024-06-21	0.395	0.440	0.360	0.440	0.440	640,000
2024-06-20	0.440	0.440	0.440	0.440	0.440	0
2024-06-19	0.450	0.450	0.440	0.440	0.440	10,000
2024-06-18	0.405	0.405	0.405	0.405	0.405	20,000
2024-06-17	0.405	0.405	0.405	0.405	0.405	20,000
2024-06-14	0.405	0.405	0.405	0.405	0.405	20,000
2024-06-13	0.405	0.405	0.405	0.405	0.405	70,000
2024-06-12	0.400	0.400	0.400	0.400	0.400	10,000
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-07	0.390	0.395	0.385	0.395	0.395	50,000
2024-06-06	0.415	0.415	0.415	0.415	0.415	70,000
2024-06-05	0.410	0.410	0.410	0.410	0.410	0
2024-06-04	0.390	0.410	0.390	0.410	0.410	120,000
2024-06-03	0.420	0.420	0.420	0.420	0.420	0
2024-05-31	0.420	0.420	0.420	0.420	0.420	0
2024-05-30	0.420	0.420	0.420	0.420	0.420	0
2024-05-29	0.415	0.420	0.415	0.420	0.420	190,000
2024-05-28	0.410	0.445	0.410	0.445	0.445	90,000
2024-05-27	0.420	0.445	0.405	0.445	0.445	300,000
2024-05-24	0.420	0.420	0.420	0.420	0.420	0
2024-05-23	0.420	0.420	0.420	0.420	0.420	20,000
2024-05-22	0.410	0.410	0.410	0.410	0.410	20,000
2024-05-21	0.425	0.425	0.425	0.425	0.425	0
2024-05-20	0.425	0.425	0.425	0.425	0.425	0
2024-05-17	0.420	0.425	0.420	0.425	0.425	50,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-11	0.0050 HKD
2020-05-12	0.0040 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.