Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.430	0.430	0.385	0.420	0.420	270,000
2024-05-14	0.430	0.430	0.430	0.430	0.430	0
2024-05-13	0.430	0.430	0.430	0.430	0.430	0
2024-05-10	0.440	0.440	0.430	0.430	0.430	170,000
2024-05-09	0.395	0.435	0.395	0.435	0.435	100,000
2024-05-08	0.430	0.430	0.430	0.430	0.430	0
2024-05-07	0.430	0.430	0.430	0.430	0.430	70,000
2024-05-06	0.420	0.430	0.420	0.420	0.420	90,000
2024-05-03	0.430	0.430	0.405	0.420	0.420	570,000
2024-05-02	0.405	0.415	0.405	0.415	0.415	10,000
2024-04-30	0.450	0.450	0.450	0.450	0.450	10,000
2024-04-29	0.410	0.410	0.405	0.405	0.405	50,000
2024-04-26	0.415	0.415	0.405	0.405	0.405	180,000
2024-04-25	0.415	0.415	0.410	0.410	0.410	120,000
2024-04-24	0.420	0.420	0.400	0.400	0.400	520,000
2024-04-23	0.415	0.415	0.415	0.415	0.415	0
2024-04-22	0.415	0.415	0.415	0.415	0.415	10,000
2024-04-19	0.405	0.415	0.395	0.415	0.415	140,000
2024-04-18	0.405	0.410	0.405	0.410	0.410	220,000
2024-04-17	0.440	0.440	0.420	0.430	0.430	290,000
2024-04-16	0.425	0.435	0.420	0.435	0.435	120,000
2024-04-15	0.445	0.445	0.445	0.445	0.445	0
2024-04-12	0.450	0.450	0.450	0.450	0.450	0
2024-04-11	0.425	0.475	0.425	0.465	0.465	30,000
2024-04-10	0.460	0.460	0.425	0.440	0.440	530,000
2024-04-09	0.460	0.460	0.460	0.460	0.460	1,190,000
2024-04-08	0.460	0.460	0.460	0.460	0.460	70,000
2024-04-05	0.415	0.415	0.415	0.415	0.415	40,000
2024-04-03	0.415	0.415	0.415	0.415	0.415	0
2024-04-02	0.415	0.415	0.415	0.415	0.415	10,000
2024-03-28	0.455	0.455	0.450	0.450	0.450	180,000
2024-03-27	0.455	0.455	0.455	0.455	0.455	0
2024-03-26	0.450	0.455	0.450	0.455	0.455	270,000
2024-03-25	0.455	0.455	0.455	0.455	0.455	0
2024-03-22	0.445	0.470	0.445	0.455	0.455	50,000
2024-03-21	0.440	0.445	0.440	0.445	0.445	80,000
2024-03-20	0.425	0.425	0.425	0.425	0.425	50,000
2024-03-19	0.395	0.425	0.395	0.425	0.425	210,000
2024-03-18	0.415	0.415	0.395	0.395	0.395	740,000
2024-03-15	0.440	0.440	0.440	0.440	0.440	210,000
2024-03-14	0.435	0.460	0.420	0.450	0.450	230,000
2024-03-13	0.460	0.460	0.410	0.410	0.410	1,850,000
2024-03-12	0.440	0.490	0.440	0.460	0.460	480,000
2024-03-11	0.550	0.570	0.490	0.490	0.490	1,710,000
2024-03-08	0.500	0.580	0.500	0.550	0.550	3,050,000
2024-03-07	0.500	0.560	0.500	0.560	0.560	560,000
2024-03-06	0.500	0.630	0.460	0.500	0.500	2,640,000
2024-03-05	0.430	0.510	0.430	0.480	0.480	2,090,000
2024-03-04	0.430	0.430	0.430	0.430	0.430	30,000
2024-03-01	0.415	0.430	0.405	0.430	0.430	480,000
2024-02-29	0.390	0.410	0.390	0.410	0.410	460,000
2024-02-28	0.410	0.415	0.410	0.410	0.410	340,000
2024-02-27	0.445	0.445	0.410	0.415	0.415	670,000
2024-02-26	0.415	0.435	0.405	0.405	0.405	560,000
2024-02-23	0.360	0.375	0.355	0.375	0.375	620,000
2024-02-22	0.340	0.360	0.340	0.355	0.355	830,000
2024-02-21	0.330	0.330	0.330	0.330	0.330	160,000
2024-02-20	0.325	0.325	0.325	0.325	0.325	100,000
2024-02-19	0.325	0.325	0.325	0.325	0.325	20,000
2024-02-16	0.300	0.325	0.300	0.325	0.325	1,120,000

← NewerPage 11 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.