Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.500	1.500	1.500	1.500	1.500	0
2026-07-28	1.500	1.500	1.500	1.500	1.500	10,000
2026-07-27	1.550	1.550	1.540	1.550	1.550	70,000
2026-07-24	1.450	1.450	1.450	1.450	1.450	40,000
2026-07-23	1.450	1.450	1.450	1.450	1.450	0
2026-07-22	1.460	1.460	1.450	1.450	1.450	300,000
2026-07-21	1.440	1.440	1.440	1.440	1.440	10,000
2026-07-20	1.450	1.450	1.440	1.450	1.450	130,000
2026-07-17	1.480	1.480	1.450	1.450	1.450	40,000
2026-07-16	1.500	1.500	1.430	1.460	1.460	40,000
2026-07-15	1.550	1.550	1.550	1.550	1.550	30,000
2026-07-14	1.400	1.450	1.400	1.450	1.450	460,000
2026-07-13	1.500	1.500	1.500	1.500	1.500	20,000
2026-07-10	1.380	1.380	1.380	1.380	1.380	4,260,000
2026-07-09	1.480	1.480	1.320	1.320	1.320	40,000
2026-07-08	1.500	1.500	1.500	1.500	1.500	10,000
2026-07-07	1.520	1.520	1.520	1.520	1.520	2,060,000
2026-07-06	1.450	1.450	1.450	1.450	1.450	50,000
2026-07-03	1.400	1.500	1.400	1.410	1.410	150,000
2026-07-02	1.490	1.490	1.380	1.400	1.400	360,000
2026-06-30	1.610	1.610	1.610	1.610	1.610	0
2026-06-29	1.610	1.610	1.610	1.610	1.610	0
2026-06-26	1.610	1.610	1.610	1.610	1.610	0
2026-06-25	1.610	1.610	1.610	1.610	1.610	0
2026-06-24	1.610	1.610	1.610	1.610	1.610	0
2026-06-23	1.520	1.610	1.520	1.610	1.610	110,000
2026-06-22	1.560	1.570	1.500	1.520	1.520	200,000
2026-06-18	1.390	1.800	1.390	1.580	1.580	590,000
2026-06-17	1.270	1.320	1.270	1.310	1.310	130,000
2026-06-16	1.220	1.220	1.210	1.220	1.220	40,000
2026-06-15	1.440	1.440	1.200	1.220	1.220	540,000
2026-06-12	1.550	1.550	1.300	1.450	1.450	610,000
2026-06-11	1.590	1.590	1.550	1.560	1.560	220,000
2026-06-10	1.640	1.640	1.610	1.610	1.610	30,000
2026-06-09	1.680	1.680	1.610	1.650	1.650	320,000
2026-06-08	1.740	1.750	1.680	1.680	1.680	90,000
2026-06-05	1.790	1.790	1.750	1.770	1.770	250,000
2026-06-04	1.820	1.820	1.820	1.820	1.820	150,000
2026-06-03	1.850	1.850	1.820	1.820	1.820	40,000
2026-06-02	1.810	1.850	1.800	1.850	1.850	430,000
2026-06-01	1.760	1.830	1.760	1.810	1.810	230,000
2026-05-29	1.780	1.780	1.760	1.760	1.760	180,000
2026-05-28	1.820	1.820	1.790	1.790	1.790	110,000
2026-05-27	1.930	1.930	1.800	1.820	1.820	390,000
2026-05-26	1.940	1.940	1.940	1.940	1.940	10,000
2026-05-22	1.950	1.950	1.940	1.940	1.940	30,000
2026-05-21	1.970	1.970	1.900	1.900	1.900	50,000
2026-05-20	1.980	2.000	1.960	1.970	1.970	400,000
2026-05-19	1.920	1.990	1.920	1.980	1.980	680,000
2026-05-18	1.890	1.950	1.890	1.920	1.920	150,000
2026-05-15	1.830	1.840	1.800	1.840	1.840	230,000
2026-05-14	1.900	1.900	1.820	1.830	1.830	200,000
2026-05-13	1.900	1.910	1.850	1.850	1.850	281,000
2026-05-12	1.890	1.920	1.890	1.900	1.900	132,000
2026-05-11	1.890	1.910	1.890	1.890	1.890	600,000
2026-05-08	2.150	2.150	1.810	1.810	1.810	970,000
2026-05-07	2.200	2.210	2.200	2.200	2.200	30,000
2026-05-06	2.210	2.220	2.100	2.220	2.220	390,000
2026-05-05	2.420	2.420	2.200	2.200	2.200	60,000
2026-05-04	2.420	2.450	2.420	2.440	2.440	60,000

← NewerPage 2 of 5 · 246 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.