Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.770	0.850	0.770	0.790	0.790	40,000
2022-03-01	0.780	0.790	0.770	0.770	0.770	60,000
2022-02-28	0.790	0.810	0.770	0.810	0.810	40,000
2022-02-25	0.820	0.820	0.770	0.790	0.790	400,000
2022-02-24	0.900	0.940	0.830	0.830	0.830	180,000
2022-02-23	0.840	0.860	0.800	0.840	0.840	630,000
2022-02-22	0.720	0.790	0.700	0.790	0.790	220,000
2022-02-21	0.760	0.760	0.760	0.760	0.760	70,000
2022-02-18	0.760	0.780	0.760	0.780	0.780	20,000
2022-02-17	0.740	0.740	0.740	0.740	0.740	0
2022-02-16	0.790	0.790	0.730	0.730	0.730	90,000
2022-02-15	0.750	0.750	0.720	0.730	0.730	270,000
2022-02-14	0.790	0.790	0.750	0.750	0.750	50,000
2022-02-11	0.790	0.800	0.750	0.780	0.780	120,000
2022-02-10	0.780	0.830	0.750	0.790	0.790	70,000
2022-02-09	0.760	0.760	0.730	0.750	0.750	150,000
2022-02-08	0.810	0.830	0.710	0.770	0.770	970,000
2022-02-07	0.800	0.810	0.760	0.810	0.810	200,000
2022-02-04	0.820	0.870	0.780	0.820	0.820	80,000
2022-01-31	0.780	0.830	0.770	0.820	0.820	80,000
2022-01-28	0.830	0.870	0.760	0.800	0.800	1,040,000
2022-01-27	0.880	0.880	0.770	0.820	0.820	280,000
2022-01-26	0.840	0.870	0.750	0.820	0.820	1,340,000
2022-01-25	0.850	0.900	0.830	0.840	0.840	3,570,000
2022-01-24	0.840	0.900	0.830	0.850	0.850	4,830,000
2022-01-21	0.850	0.880	0.830	0.840	0.840	260,000
2022-01-20	0.880	0.900	0.840	0.860	0.860	670,000
2022-01-19	0.890	0.930	0.890	0.930	0.930	110,000
2022-01-18	0.920	0.960	0.870	0.930	0.930	1,800,000
2022-01-17	0.990	1.060	0.910	0.960	0.960	4,970,000
2022-01-14	1.000	1.000	0.940	0.990	0.990	690,000
2022-01-13	0.980	1.010	0.940	1.000	1.000	150,000
2022-01-12	0.940	1.000	0.900	0.980	0.980	320,000
2022-01-11	1.000	1.080	0.960	1.010	1.010	990,000
2022-01-10	1.200	1.200	0.930	1.050	1.050	3,690,000
2022-01-07	1.020	1.270	1.020	1.200	1.200	3,240,000
2022-01-06	0.900	0.960	0.840	0.950	0.950	1,450,000
2022-01-05	1.150	1.150	0.910	0.910	0.910	2,150,000
2022-01-04	1.280	1.300	1.140	1.150	1.150	7,000,000
2022-01-03	1.180	1.200	1.010	1.200	1.200	310,000
2021-12-31	1.200	1.250	1.190	1.200	1.200	1,340,000
2021-12-30	1.280	1.300	1.280	1.300	1.300	640,000
2021-12-29	1.350	1.350	1.270	1.300	1.300	1,830,000
2021-12-28	1.160	1.400	1.140	1.350	1.350	3,830,000
2021-12-24	1.000	1.160	0.920	1.150	1.150	2,500,000
2021-12-23	0.750	0.990	0.720	0.980	0.980	1,180,000
2021-12-22	0.730	0.770	0.730	0.740	0.740	310,000
2021-12-21	0.720	0.730	0.680	0.730	0.730	300,000
2021-12-20	0.780	0.780	0.770	0.770	0.770	50,000
2021-12-17	0.770	0.810	0.770	0.780	0.780	5,660,000
2021-12-16	0.750	0.800	0.750	0.770	0.770	1,720,000
2021-12-15	0.750	0.750	0.750	0.750	0.750	0
2021-12-14	0.800	0.830	0.740	0.750	0.750	6,920,000
2021-12-13	0.890	0.890	0.770	0.830	0.830	160,000
2021-12-10	0.760	0.870	0.700	0.810	0.810	910,000
2021-12-09	0.860	0.860	0.720	0.720	0.720	700,000
2021-12-08	0.890	0.890	0.860	0.860	0.860	150,000
2021-12-07	0.900	0.900	0.830	0.900	0.900	4,780,000
2021-12-06	0.960	0.960	0.900	0.900	0.900	150,000
2021-12-03	0.940	0.960	0.930	0.960	0.960	1,120,000

← NewerPage 20 of 21 · 1,234 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.