Smart Globe Holdings historical data

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

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

← NewerPage 4 of 21 · 1,229 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.