Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.350	0.350	0.350	0.350	0.350	0
2023-02-21	0.350	0.360	0.315	0.350	0.350	340,000
2023-02-20	0.350	0.355	0.350	0.350	0.350	1,200,000
2023-02-17	0.360	0.360	0.300	0.350	0.350	160,000
2023-02-16	0.330	0.340	0.285	0.340	0.340	450,000
2023-02-15	0.305	0.305	0.245	0.305	0.305	4,630,000
2023-02-14	0.325	0.325	0.290	0.295	0.295	1,800,000
2023-02-13	0.330	0.330	0.320	0.320	0.320	150,000
2023-02-10	0.330	0.330	0.330	0.330	0.330	10,000
2023-02-09	0.325	0.345	0.325	0.325	0.325	140,000
2023-02-08	0.320	0.330	0.320	0.330	0.330	220,000
2023-02-07	0.335	0.370	0.325	0.335	0.335	830,000
2023-02-06	0.315	0.340	0.315	0.335	0.335	15,520,000
2023-02-03	0.335	0.335	0.335	0.335	0.335	0
2023-02-02	0.330	0.340	0.330	0.340	0.340	5,120,000
2023-02-01	0.320	0.330	0.315	0.330	0.330	1,520,000
2023-01-31	0.335	0.335	0.320	0.330	0.330	12,480,000
2023-01-30	0.325	0.355	0.325	0.350	0.350	8,280,000
2023-01-27	0.350	0.350	0.320	0.340	0.340	270,000
2023-01-26	0.350	0.355	0.350	0.350	0.350	230,000
2023-01-20	0.355	0.355	0.325	0.350	0.350	70,000
2023-01-19	0.350	0.385	0.340	0.340	0.340	100,000
2023-01-18	0.315	0.345	0.315	0.345	0.345	240,000
2023-01-17	0.320	0.340	0.310	0.320	0.320	320,000
2023-01-16	0.330	0.350	0.300	0.350	0.350	550,000
2023-01-13	0.340	0.340	0.300	0.335	0.335	370,000
2023-01-12	0.340	0.340	0.320	0.330	0.330	580,000
2023-01-11	0.335	0.340	0.330	0.340	0.340	1,250,000
2023-01-10	0.355	0.355	0.330	0.330	0.330	90,000
2023-01-09	0.355	0.355	0.350	0.350	0.350	160,000
2023-01-06	0.350	0.350	0.345	0.350	0.350	90,000
2023-01-05	0.340	0.340	0.340	0.340	0.340	0
2023-01-04	0.350	0.355	0.330	0.345	0.345	540,000
2023-01-03	0.350	0.365	0.320	0.350	0.350	23,280,000
2022-12-30	0.365	0.365	0.340	0.355	0.355	24,900,000
2022-12-29	0.380	0.380	0.350	0.370	0.370	30,000
2022-12-28	0.335	0.385	0.335	0.370	0.370	290,000
2022-12-23	0.370	0.370	0.335	0.355	0.355	770,000
2022-12-22	0.355	0.355	0.350	0.350	0.350	60,000
2022-12-21	0.315	0.355	0.300	0.355	0.355	850,000
2022-12-20	0.335	0.335	0.320	0.330	0.330	780,000
2022-12-19	0.350	0.350	0.325	0.345	0.345	990,000
2022-12-16	0.345	0.350	0.320	0.340	0.340	1,420,000
2022-12-15	0.365	0.365	0.345	0.360	0.360	110,000
2022-12-14	0.360	0.370	0.350	0.355	0.355	300,000
2022-12-13	0.360	0.370	0.350	0.365	0.365	140,000
2022-12-12	0.370	0.375	0.355	0.375	0.375	630,000
2022-12-09	0.370	0.385	0.365	0.370	0.370	240,000
2022-12-08	0.370	0.375	0.355	0.370	0.370	170,000
2022-12-07	0.365	0.380	0.355	0.375	0.375	360,000
2022-12-06	0.375	0.375	0.355	0.370	0.370	100,000
2022-12-05	0.360	0.380	0.345	0.375	0.375	1,300,000
2022-12-02	0.365	0.375	0.360	0.375	0.375	440,000
2022-12-01	0.375	0.390	0.355	0.380	0.380	22,030,000
2022-11-30	0.405	0.405	0.380	0.395	0.395	20,510,000
2022-11-29	0.400	0.420	0.395	0.400	0.400	1,780,000
2022-11-28	0.380	0.400	0.375	0.400	0.400	2,540,000
2022-11-25	0.390	0.395	0.375	0.380	0.380	220,000
2022-11-24	0.400	0.400	0.385	0.395	0.395	310,000
2022-11-23	0.400	0.410	0.390	0.405	0.405	930,000

← NewerPage 16 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.