Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.480	2.480	2.480	2.480	2.480	0
2026-04-29	2.550	2.550	2.550	2.550	2.550	0
2026-04-28	2.570	2.570	2.570	2.570	2.570	0
2026-04-27	2.610	2.610	2.580	2.580	2.580	30,000
2026-04-24	2.610	2.610	2.610	2.610	2.610	180,000
2026-04-23	2.590	2.590	2.570	2.570	2.570	20,000
2026-04-22	2.500	2.500	2.500	2.500	2.500	50,000
2026-04-21	2.560	2.560	2.480	2.500	2.500	70,000
2026-04-20	2.400	2.470	2.400	2.410	2.410	160,000
2026-04-17	2.490	2.490	2.350	2.360	2.360	60,000
2026-04-16	2.440	2.450	2.440	2.450	2.450	70,000
2026-04-15	2.430	2.430	2.430	2.430	2.430	100,000
2026-04-14	2.480	2.480	2.400	2.430	2.430	130,000
2026-04-13	2.450	2.530	2.450	2.470	2.470	120,000
2026-04-10	2.500	2.550	2.450	2.450	2.450	400,000
2026-04-09	2.640	2.640	2.560	2.620	2.620	130,000
2026-04-08	2.650	2.660	2.650	2.660	2.660	50,000
2026-04-02	2.700	2.700	2.600	2.650	2.650	240,000
2026-04-01	2.670	2.700	2.670	2.700	2.700	130,000
2026-03-31	2.690	2.690	2.460	2.680	2.680	240,000
2026-03-30	2.740	2.740	2.600	2.670	2.670	190,000
2026-03-27	2.750	2.750	2.740	2.740	2.740	120,000
2026-03-26	2.810	2.810	2.610	2.680	2.680	170,000
2026-03-25	2.730	2.730	2.730	2.730	2.730	60,000
2026-03-24	2.760	2.760	2.720	2.720	2.720	50,000
2026-03-23	2.820	2.820	2.780	2.780	2.780	50,000
2026-03-20	2.870	2.900	2.820	2.820	2.820	390,000
2026-03-19	2.760	2.870	2.760	2.860	2.860	560,000
2026-03-18	2.680	2.710	2.650	2.710	2.710	210,000
2026-03-17	2.610	2.620	2.610	2.620	2.620	10,000
2026-03-16	2.610	2.610	2.600	2.610	2.610	80,000
2026-03-13	2.550	2.610	2.550	2.610	2.610	70,000
2026-03-12	2.600	2.610	2.600	2.610	2.610	20,000
2026-03-11	2.600	2.600	2.600	2.600	2.600	20,000
2026-03-10	2.700	2.730	2.580	2.600	2.600	340,000
2026-03-09	2.730	2.730	2.700	2.700	2.700	140,000
2026-03-06	2.750	2.750	2.740	2.740	2.740	40,023
2026-03-05	2.740	2.740	2.730	2.730	2.730	70,000
2026-03-04	2.710	2.710	2.710	2.710	2.710	60,000
2026-03-03	2.660	2.700	2.620	2.690	2.690	270,000
2026-03-02	2.780	2.780	2.700	2.730	2.730	410,000
2026-02-27	2.790	2.790	2.790	2.790	2.790	30,000
2026-02-26	2.800	2.800	2.790	2.790	2.790	50,000
2026-02-25	2.800	2.880	2.800	2.810	2.810	220,000
2026-02-24	2.800	2.800	2.680	2.800	2.800	10,000
2026-02-23	2.830	2.830	2.800	2.800	2.800	50,000
2026-02-20	2.790	2.790	2.790	2.790	2.790	10,000
2026-02-16	2.790	2.790	2.790	2.790	2.790	20,000
2026-02-13	2.780	2.800	2.780	2.790	2.790	70,000
2026-02-12	2.770	2.840	2.690	2.720	2.720	220,000
2026-02-11	2.810	2.810	2.750	2.770	2.770	130,000
2026-02-10	2.820	2.830	2.810	2.810	2.810	80,000
2026-02-09	2.750	2.830	2.710	2.820	2.820	330,000
2026-02-06	2.890	2.890	2.410	2.750	2.750	1,770,000
2026-02-05	2.900	2.900	2.890	2.890	2.890	150,000
2026-02-04	2.860	2.950	2.860	2.940	2.940	580,000
2026-02-03	2.870	2.930	2.860	2.860	2.860	340,000
2026-02-02	2.950	2.950	2.600	2.870	2.870	1,290,000
2026-01-30	3.010	3.010	2.890	2.890	2.890	573,000
2026-01-29	3.060	3.060	3.000	3.010	3.010	540,000

← NewerPage 3 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.