Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.560	1.580	1.480	1.510	1.510	1,800,000
2022-08-25	1.570	1.580	1.450	1.560	1.560	1,010,000
2022-08-24	1.570	1.600	1.510	1.560	1.560	1,220,000
2022-08-23	1.590	1.650	1.560	1.590	1.590	780,000
2022-08-22	1.520	1.600	1.480	1.590	1.590	8,120,000
2022-08-19	1.520	1.520	1.460	1.470	1.470	680,000
2022-08-18	1.520	1.520	1.460	1.510	1.510	420,000
2022-08-17	1.520	1.560	1.460	1.510	1.510	810,000
2022-08-16	1.560	1.580	1.480	1.480	1.480	2,310,000
2022-08-15	1.500	1.600	1.500	1.550	1.550	1,480,000
2022-08-12	1.490	1.600	1.380	1.600	1.600	14,070,000
2022-08-11	1.540	1.650	1.420	1.540	1.540	6,890,000
2022-08-10	1.630	1.630	1.630	1.630	1.630	0
2022-08-09	1.750	1.800	1.420	1.630	1.630	9,970,000
2022-08-08	1.640	1.770	1.640	1.750	1.750	3,030,000
2022-08-05	1.650	1.670	1.620	1.640	1.640	980,000
2022-08-04	1.630	1.680	1.630	1.650	1.650	1,440,000
2022-08-03	1.680	1.690	1.630	1.640	1.640	580,000
2022-08-02	1.630	1.780	1.600	1.630	1.630	3,680,000
2022-08-01	1.580	1.700	1.530	1.660	1.660	4,050,000
2022-07-29	1.580	1.600	1.540	1.600	1.600	2,130,000
2022-07-28	1.570	1.640	1.500	1.580	1.580	1,890,000
2022-07-27	1.630	1.650	1.570	1.580	1.580	1,160,000
2022-07-26	1.740	1.740	1.550	1.620	1.620	3,300,000
2022-07-25	1.500	1.700	1.480	1.650	1.650	5,710,899
2022-07-22	1.270	1.520	1.230	1.510	1.510	8,960,000
2022-07-21	1.250	1.280	1.220	1.270	1.270	1,240,000
2022-07-20	1.280	1.290	1.250	1.270	1.270	230,000
2022-07-19	1.270	1.300	1.220	1.260	1.260	1,530,000
2022-07-18	1.270	1.320	1.250	1.270	1.270	2,880,000
2022-07-15	1.240	1.270	1.200	1.270	1.270	970,000
2022-07-14	1.250	1.250	1.220	1.250	1.250	460,000
2022-07-13	1.240	1.270	1.230	1.230	1.230	6,940,000
2022-07-12	1.260	1.260	1.210	1.240	1.240	1,410,000
2022-07-11	1.210	1.270	1.190	1.270	1.270	810,000
2022-07-08	1.250	1.260	1.210	1.240	1.240	1,690,000
2022-07-07	1.250	1.250	1.200	1.250	1.250	670,000
2022-07-06	1.230	1.290	1.230	1.250	1.250	950,000
2022-07-05	1.210	1.270	1.200	1.250	1.250	1,320,000
2022-07-04	1.280	1.280	1.190	1.250	1.250	1,485,000
2022-06-30	1.180	1.400	1.150	1.320	1.320	5,280,000
2022-06-29	1.130	1.200	1.120	1.180	1.180	1,095,000
2022-06-28	1.200	1.200	1.130	1.150	1.150	870,000
2022-06-27	1.220	1.220	1.140	1.140	1.140	1,720,000
2022-06-24	1.140	1.250	1.120	1.200	1.200	4,070,000
2022-06-23	1.160	1.180	1.110	1.180	1.180	1,360,000
2022-06-22	1.280	1.280	1.090	1.160	1.160	2,680,000
2022-06-21	1.160	1.300	1.160	1.260	1.260	2,690,000
2022-06-20	1.080	1.220	1.080	1.160	1.160	2,000,000
2022-06-17	0.960	1.090	0.960	1.080	1.080	1,180,000
2022-06-16	0.900	0.980	0.870	0.970	0.970	2,260,000
2022-06-15	0.880	0.900	0.860	0.900	0.900	760,000
2022-06-14	0.920	0.940	0.880	0.910	0.910	400,000
2022-06-13	0.920	0.920	0.870	0.910	0.910	180,000
2022-06-10	0.880	0.910	0.880	0.910	0.910	100,000
2022-06-09	0.940	0.950	0.880	0.940	0.940	370,000
2022-06-08	0.950	0.950	0.800	0.940	0.940	2,070,000
2022-06-07	0.930	0.950	0.900	0.920	0.920	2,290,000
2022-06-06	0.860	0.920	0.860	0.920	0.920	4,680,000
2022-06-02	0.820	0.900	0.790	0.900	0.900	1,080,000

← NewerPage 18 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.