Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.820	0.830	0.780	0.820	0.820	540,000
2022-05-31	0.800	0.810	0.800	0.810	0.810	3,080,000
2022-05-30	0.790	0.820	0.780	0.800	0.800	270,000
2022-05-27	0.780	0.810	0.700	0.800	0.800	2,260,000
2022-05-26	0.800	0.800	0.760	0.800	0.800	320,000
2022-05-25	0.800	0.810	0.780	0.800	0.800	3,310,000
2022-05-24	0.800	0.810	0.790	0.810	0.810	1,860,000
2022-05-23	0.800	0.810	0.790	0.810	0.810	650,000
2022-05-20	0.810	0.820	0.760	0.810	0.810	4,890,000
2022-05-19	0.820	0.820	0.750	0.790	0.790	1,400,000
2022-05-18	0.820	0.820	0.770	0.820	0.820	420,000
2022-05-17	0.830	0.830	0.800	0.800	0.800	150,000
2022-05-16	0.720	0.800	0.700	0.800	0.800	560,000
2022-05-13	0.820	0.820	0.800	0.800	0.800	30,000
2022-05-12	0.720	0.780	0.700	0.780	0.780	1,060,000
2022-05-11	0.760	0.790	0.700	0.780	0.780	1,150,000
2022-05-10	0.720	0.810	0.700	0.760	0.760	1,370,000
2022-05-06	0.730	0.810	0.700	0.810	0.810	140,000
2022-05-05	0.820	0.820	0.730	0.810	0.810	80,000
2022-05-04	0.800	0.830	0.710	0.830	0.830	1,040,000
2022-05-03	0.820	0.830	0.780	0.820	0.820	580,000
2022-04-29	0.790	0.820	0.790	0.820	0.820	1,160,000
2022-04-28	0.810	0.810	0.810	0.810	0.810	180,000
2022-04-27	0.810	0.810	0.810	0.810	0.810	1,020,000
2022-04-26	0.830	0.830	0.810	0.810	0.810	10,000
2022-04-25	0.810	0.850	0.810	0.810	0.810	180,000
2022-04-22	0.870	0.870	0.810	0.810	0.810	1,110,000
2022-04-21	0.820	0.880	0.810	0.810	0.810	1,700,000
2022-04-20	0.820	0.820	0.820	0.820	0.820	20,000
2022-04-19	0.830	0.860	0.830	0.850	0.850	250,000
2022-04-14	0.870	0.870	0.850	0.850	0.850	170,000
2022-04-13	0.810	0.850	0.810	0.830	0.830	1,250,000
2022-04-12	0.830	0.860	0.820	0.830	0.830	2,490,000
2022-04-11	0.860	0.860	0.810	0.840	0.840	990,000
2022-04-08	0.830	0.940	0.830	0.850	0.850	1,130,000
2022-04-07	0.910	0.910	0.810	0.810	0.810	290,000
2022-04-06	0.920	0.940	0.870	0.890	0.890	1,460,000
2022-04-04	0.840	0.980	0.810	0.860	0.860	2,900,000
2022-04-01	0.820	0.830	0.800	0.820	0.820	2,710,000
2022-03-31	0.830	0.830	0.780	0.810	0.810	8,660,000
2022-03-30	0.840	0.840	0.800	0.810	0.810	6,420,000
2022-03-29	0.790	0.810	0.790	0.790	0.790	190,000
2022-03-28	0.800	0.830	0.760	0.760	0.760	410,000
2022-03-25	0.790	0.800	0.770	0.770	0.770	110,000
2022-03-24	0.850	0.890	0.780	0.780	0.780	2,370,000
2022-03-23	0.780	0.860	0.770	0.850	0.850	3,880,000
2022-03-22	0.780	0.790	0.760	0.760	0.760	1,500,000
2022-03-21	0.820	0.870	0.780	0.800	0.800	850,000
2022-03-18	0.660	0.800	0.650	0.790	0.790	1,790,000
2022-03-17	0.650	0.720	0.640	0.710	0.710	480,000
2022-03-16	0.620	0.690	0.610	0.640	0.640	1,300,000
2022-03-15	0.560	0.640	0.550	0.600	0.600	1,030,000
2022-03-14	0.610	0.740	0.560	0.600	0.600	1,500,000
2022-03-11	0.690	0.700	0.580	0.580	0.580	1,360,000
2022-03-10	0.730	0.740	0.650	0.740	0.740	1,070,000
2022-03-09	0.720	0.740	0.680	0.730	0.730	160,000
2022-03-08	0.720	0.780	0.710	0.780	0.780	80,000
2022-03-07	0.710	0.830	0.700	0.780	0.780	90,000
2022-03-04	0.780	0.780	0.740	0.780	0.780	200,000
2022-03-03	0.830	0.830	0.750	0.780	0.780	260,000

← NewerPage 19 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.