Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.255	0.255	0.255	0.255	0.255	8,470,000
2023-05-22	0.260	0.260	0.260	0.260	0.260	2,460,000
2023-05-19	0.265	0.265	0.260	0.260	0.260	480,000
2023-05-18	0.260	0.265	0.260	0.260	0.260	220,000
2023-05-17	0.260	0.260	0.260	0.260	0.260	0
2023-05-16	0.260	0.265	0.260	0.260	0.260	3,560,000
2023-05-15	0.265	0.265	0.265	0.265	0.265	0
2023-05-12	0.260	0.265	0.260	0.265	0.265	2,280,000
2023-05-11	0.260	0.260	0.260	0.260	0.260	370,000
2023-05-10	0.260	0.260	0.260	0.260	0.260	330,000
2023-05-09	0.265	0.265	0.260	0.260	0.260	150,000
2023-05-08	0.260	0.265	0.260	0.265	0.265	3,200,000
2023-05-05	0.265	0.270	0.260	0.270	0.270	3,160,000
2023-05-04	0.265	0.275	0.265	0.265	0.265	6,440,000
2023-05-03	0.280	0.290	0.265	0.265	0.265	6,180,000
2023-05-02	0.265	0.280	0.260	0.260	0.260	520,000
2023-04-28	0.300	0.300	0.265	0.265	0.265	590,000
2023-04-27	0.300	0.300	0.280	0.280	0.280	760,000
2023-04-26	0.315	0.315	0.290	0.315	0.315	170,000
2023-04-25	0.300	0.315	0.295	0.315	0.315	690,000
2023-04-24	0.300	0.325	0.285	0.315	0.315	450,000
2023-04-21	0.295	0.300	0.285	0.300	0.300	3,410,000
2023-04-20	0.270	0.315	0.260	0.300	0.300	1,690,000
2023-04-19	0.275	0.275	0.250	0.270	0.270	800,000
2023-04-18	0.290	0.300	0.285	0.295	0.295	160,000
2023-04-17	0.305	0.325	0.290	0.310	0.310	150,000
2023-04-14	0.305	0.330	0.290	0.305	0.305	160,000
2023-04-13	0.290	0.320	0.285	0.305	0.305	1,200,000
2023-04-12	0.295	0.295	0.280	0.285	0.285	3,700,000
2023-04-11	0.270	0.280	0.265	0.275	0.275	6,430,000
2023-04-06	0.260	0.270	0.260	0.270	0.270	340,000
2023-04-04	0.255	0.270	0.255	0.270	0.270	1,360,000
2023-04-03	0.275	0.300	0.250	0.255	0.255	1,090,000
2023-03-31	0.270	0.270	0.260	0.270	0.270	190,000
2023-03-30	0.285	0.285	0.285	0.285	0.285	0
2023-03-29	0.270	0.300	0.265	0.285	0.285	250,000
2023-03-28	0.270	0.270	0.255	0.270	0.270	180,000
2023-03-27	0.270	0.280	0.255	0.270	0.270	690,000
2023-03-24	0.285	0.320	0.270	0.275	0.275	510,000
2023-03-23	0.285	0.285	0.265	0.280	0.280	120,000
2023-03-22	0.300	0.300	0.275	0.280	0.280	490,000
2023-03-21	0.280	0.295	0.260	0.290	0.290	1,560,000
2023-03-20	0.300	0.340	0.280	0.280	0.280	390,000
2023-03-17	0.295	0.300	0.285	0.300	0.300	120,000
2023-03-16	0.300	0.300	0.300	0.300	0.300	70,000
2023-03-15	0.300	0.305	0.285	0.300	0.300	200,000
2023-03-14	0.305	0.350	0.295	0.300	0.300	430,000
2023-03-13	0.310	0.310	0.300	0.310	0.310	90,000
2023-03-10	0.310	0.330	0.300	0.310	0.310	580,000
2023-03-09	0.315	0.325	0.310	0.310	0.310	70,000
2023-03-08	0.325	0.330	0.310	0.330	0.330	790,000
2023-03-07	0.340	0.340	0.340	0.340	0.340	0
2023-03-06	0.340	0.340	0.330	0.340	0.340	4,620,000
2023-03-03	0.315	0.345	0.315	0.345	0.345	4,540,000
2023-03-02	0.305	0.340	0.300	0.340	0.340	800,000
2023-03-01	0.345	0.345	0.325	0.340	0.340	3,610,000
2023-02-28	0.350	0.355	0.315	0.345	0.345	13,440,000
2023-02-27	0.355	0.365	0.355	0.360	0.360	400,000
2023-02-24	0.355	0.360	0.350	0.355	0.355	5,340,000
2023-02-23	0.350	0.360	0.350	0.360	0.360	20,000

← NewerPage 15 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.