Smart Globe Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.100 | 3.150 | 3.050 | 3.070 | 3.070 | 680,000 |
| 2026-01-27 | 3.060 | 3.060 | 2.880 | 3.000 | 3.000 | 390,000 |
| 2026-01-26 | 3.000 | 3.100 | 2.910 | 3.060 | 3.060 | 690,000 |
| 2026-01-23 | 2.840 | 2.910 | 2.830 | 2.850 | 2.850 | 500,000 |
| 2026-01-22 | 2.930 | 2.940 | 2.750 | 2.810 | 2.810 | 560,000 |
| 2026-01-21 | 2.920 | 3.000 | 2.870 | 2.930 | 2.930 | 1,000,000 |
| 2026-01-20 | 2.890 | 2.950 | 2.880 | 2.900 | 2.900 | 520,000 |
| 2026-01-19 | 2.670 | 2.880 | 2.670 | 2.880 | 2.880 | 1,390,000 |
| 2026-01-16 | 2.550 | 2.800 | 2.550 | 2.660 | 2.660 | 1,480,000 |
| 2026-01-15 | 2.220 | 2.530 | 2.220 | 2.530 | 2.530 | 1,710,000 |
| 2026-01-14 | 2.080 | 2.250 | 2.080 | 2.250 | 2.250 | 760,000 |
| 2026-01-13 | 2.050 | 2.140 | 2.010 | 2.080 | 2.080 | 1,140,000 |
| 2026-01-12 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 350,000 |
| 2026-01-09 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 240,000 |
| 2026-01-08 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 130,000 |
| 2026-01-07 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 180,000 |
| 2026-01-06 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 60,000 |
| 2026-01-05 | 1.850 | 1.880 | 1.800 | 1.880 | 1.880 | 520,000 |
| 2026-01-02 | 1.900 | 1.900 | 1.810 | 1.850 | 1.850 | 450,000 |
| 2025-12-31 | 1.800 | 1.900 | 1.780 | 1.800 | 1.800 | 270,000 |
| 2025-12-30 | 1.750 | 1.850 | 1.740 | 1.800 | 1.800 | 18,500,000 |
| 2025-12-29 | 1.830 | 1.870 | 1.660 | 1.690 | 1.690 | 1,650,000 |
| 2025-12-24 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 60,000 |
| 2025-12-23 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 1,430,000 |
| 2025-12-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 80,000 |
| 2025-12-19 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 540,000 |
| 2025-12-18 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 230,000 |
| 2025-12-17 | 1.800 | 1.810 | 1.790 | 1.800 | 1.800 | 470,000 |
| 2025-12-16 | 1.790 | 1.810 | 1.790 | 1.790 | 1.790 | 260,000 |
| 2025-12-15 | 1.800 | 1.820 | 1.790 | 1.790 | 1.790 | 290,000 |
| 2025-12-12 | 1.810 | 1.840 | 1.800 | 1.830 | 1.830 | 650,000 |
| 2025-12-11 | 1.810 | 1.810 | 1.790 | 1.800 | 1.800 | 330,000 |
| 2025-12-10 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 110,000 |
| 2025-12-09 | 1.810 | 1.810 | 1.780 | 1.800 | 1.800 | 270,000 |
| 2025-12-08 | 1.780 | 1.810 | 1.740 | 1.810 | 1.810 | 350,000 |
| 2025-12-05 | 1.810 | 1.830 | 1.800 | 1.820 | 1.820 | 490,000 |
| 2025-12-04 | 1.760 | 1.800 | 1.760 | 1.780 | 1.780 | 330,000 |
| 2025-12-03 | 1.870 | 1.870 | 1.750 | 1.760 | 1.760 | 1,170,000 |
| 2025-12-02 | 1.920 | 1.950 | 1.830 | 1.850 | 1.850 | 910,000 |
| 2025-12-01 | 1.940 | 1.960 | 1.940 | 1.940 | 1.940 | 510,000 |
| 2025-11-28 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 590,000 |
| 2025-11-27 | 1.940 | 1.970 | 1.940 | 1.970 | 1.970 | 190,000 |
| 2025-11-26 | 2.170 | 2.200 | 1.900 | 1.940 | 1.940 | 1,620,000 |
| 2025-11-25 | 1.750 | 2.090 | 1.750 | 1.990 | 1.990 | 3,050,000 |
| 2025-11-24 | 1.600 | 1.750 | 1.590 | 1.750 | 1.750 | 1,600,000 |
| 2025-11-21 | 1.530 | 1.600 | 1.530 | 1.580 | 1.580 | 1,260,000 |
| 2025-11-20 | 1.380 | 1.600 | 1.380 | 1.530 | 1.530 | 39,110,000 |
| 2025-11-19 | 1.330 | 1.370 | 1.320 | 1.330 | 1.330 | 440,000 |
| 2025-11-18 | 1.390 | 1.390 | 1.320 | 1.330 | 1.330 | 1,540,000 |
| 2025-11-17 | 1.420 | 1.480 | 1.370 | 1.380 | 1.380 | 740,000 |
| 2025-11-14 | 1.460 | 1.500 | 1.350 | 1.370 | 1.370 | 2,110,000 |
| 2025-11-13 | 1.440 | 1.550 | 1.430 | 1.480 | 1.480 | 610,000 |
| 2025-11-12 | 1.400 | 1.530 | 1.400 | 1.450 | 1.450 | 1,410,000 |
| 2025-11-11 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 80,000 |
| 2025-11-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 650,000 |
| 2025-11-07 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 300,000 |
| 2025-11-06 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 700,000 |
| 2025-11-05 | 1.190 | 1.320 | 1.190 | 1.310 | 1.310 | 1,110,000 |
| 2025-11-04 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 240,000 |
| 2025-11-03 | 1.180 | 1.230 | 1.170 | 1.230 | 1.230 | 400,000 |
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.