Smart Globe Holdings historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.930	0.960	0.900	0.950	0.950	230,000
2021-12-01	0.970	0.970	0.930	0.960	0.960	110,000
2021-11-30	0.970	0.970	0.920	0.950	0.950	2,440,000
2021-11-29	0.930	0.990	0.910	0.970	0.970	7,230,000
2021-11-26	0.910	0.950	0.900	0.920	0.920	3,250,000
2021-11-25	0.930	0.950	0.920	0.950	0.950	2,510,000
2021-11-24	0.950	0.950	0.930	0.930	0.930	270,000
2021-11-23	0.970	1.000	0.950	0.960	0.960	2,670,000
2021-11-22	0.950	0.960	0.910	0.950	0.950	3,750,000
2021-11-19	0.950	0.980	0.900	0.930	0.930	360,000
2021-11-18	1.000	1.000	0.890	0.950	0.950	220,000
2021-11-17	0.940	0.940	0.940	0.940	0.940	10,000
2021-11-16	1.000	1.000	0.920	1.000	1.000	1,220,000
2021-11-15	1.000	1.020	0.820	1.000	1.000	13,050,000
2021-11-12	0.960	1.080	0.910	1.000	1.000	960,000
2021-11-11	1.070	1.080	0.970	1.000	1.000	1,380,000
2021-11-10	0.980	1.080	0.960	1.080	1.080	2,040,000
2021-11-09	0.920	0.990	0.920	0.980	0.980	900,000
2021-11-08	0.840	0.950	0.840	0.940	0.940	710,000
2021-11-05	0.920	0.930	0.840	0.920	0.920	1,890,000
2021-11-04	0.860	0.920	0.820	0.910	0.910	1,400,000
2021-11-03	0.850	0.870	0.780	0.860	0.860	2,370,000
2021-11-02	0.800	0.920	0.790	0.850	0.850	4,260,000
2021-11-01	0.630	0.840	0.600	0.830	0.830	5,980,000
2021-10-29	0.650	0.700	0.550	0.650	0.650	6,818,500
2021-10-28	0.365	0.670	0.365	0.650	0.650	23,970,000
2021-10-27	0.250	0.400	0.250	0.365	0.365	2,730,000
2021-10-26	0.255	0.275	0.246	0.246	0.246	50,000
2021-10-25	0.235	0.235	0.235	0.235	0.235	0
2021-10-22	0.235	0.235	0.235	0.235	0.235	0
2021-10-21	0.230	0.230	0.230	0.230	0.230	0
2021-10-20	0.221	0.221	0.221	0.221	0.221	190,000
2021-10-19	0.255	0.255	0.200	0.204	0.204	120,000
2021-10-18	0.250	0.250	0.250	0.250	0.250	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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.