Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.200	1.200	1.170	1.170	1.170	360,000
2025-10-30	1.140	1.240	1.140	1.230	1.230	970,000
2025-10-28	1.130	1.140	1.110	1.140	1.140	180,000
2025-10-27	1.120	1.130	1.120	1.130	1.130	330,000
2025-10-24	1.040	1.100	1.010	1.100	1.100	2,290,000
2025-10-23	1.060	1.060	1.000	1.040	1.040	220,000
2025-10-22	1.070	1.080	1.060	1.060	1.060	90,000
2025-10-21	1.060	1.100	1.050	1.050	1.050	599,400
2025-10-20	1.120	1.180	1.050	1.050	1.050	940,000
2025-10-17	1.030	1.080	1.000	1.030	1.030	1,100,000
2025-10-16	0.940	1.030	0.940	1.020	1.020	540,000
2025-10-15	0.930	0.950	0.910	0.940	0.940	270,000
2025-10-14	0.930	0.960	0.930	0.960	0.960	170,000
2025-10-13	0.800	0.930	0.800	0.930	0.930	470,000
2025-10-10	0.860	0.920	0.860	0.890	0.890	110,000
2025-10-09	1.020	1.020	0.800	0.800	0.800	2,360,000
2025-10-08	1.040	1.040	1.000	1.010	1.010	680,000
2025-10-06	1.090	1.190	1.000	1.030	1.030	1,050,000
2025-10-03	0.930	1.250	0.930	1.050	1.050	3,820,000
2025-10-02	0.790	0.930	0.790	0.930	0.930	620,000
2025-09-30	0.760	0.800	0.760	0.790	0.790	550,000
2025-09-29	0.760	0.770	0.750	0.750	0.750	550,000
2025-09-26	0.760	0.760	0.750	0.750	0.750	260,000
2025-09-25	0.750	0.750	0.750	0.750	0.750	340,000
2025-09-24	0.750	0.770	0.750	0.750	0.750	120,000
2025-09-23	0.780	0.780	0.760	0.760	0.760	190,000
2025-09-22	0.790	0.790	0.770	0.770	0.770	620,000
2025-09-19	0.760	0.780	0.740	0.780	0.780	420,000
2025-09-18	0.760	0.780	0.750	0.750	0.750	350,000
2025-09-17	0.720	0.780	0.720	0.760	0.760	590,000
2025-09-16	0.640	0.710	0.640	0.710	0.710	1,120,000
2025-09-15	0.620	0.630	0.620	0.630	0.630	160,000
2025-09-12	0.610	0.620	0.610	0.620	0.620	500,000
2025-09-11	0.630	0.630	0.610	0.610	0.610	130,000
2025-09-10	0.610	0.610	0.610	0.610	0.610	0
2025-09-09	0.610	0.650	0.610	0.620	0.620	580,000
2025-09-08	0.590	0.590	0.590	0.590	0.590	50,000
2025-09-05	0.590	0.590	0.590	0.590	0.590	40,000
2025-09-04	0.600	0.600	0.600	0.600	0.600	250,000
2025-09-03	0.600	0.600	0.600	0.600	0.600	30,000
2025-09-02	0.600	0.600	0.600	0.600	0.600	230,000
2025-09-01	0.600	0.600	0.600	0.600	0.600	230,000
2025-08-29	0.590	0.610	0.590	0.610	0.610	220,000
2025-08-28	0.600	0.600	0.600	0.600	0.600	50,000
2025-08-27	0.590	0.600	0.590	0.590	0.590	80,000
2025-08-26	0.610	0.610	0.580	0.600	0.600	250,000
2025-08-25	0.600	0.610	0.600	0.600	0.600	210,000
2025-08-22	0.600	0.600	0.600	0.600	0.600	0
2025-08-21	0.600	0.600	0.600	0.600	0.600	120,000
2025-08-20	0.610	0.610	0.550	0.600	0.600	80,000
2025-08-19	0.610	0.610	0.610	0.610	0.610	120,000
2025-08-18	0.600	0.600	0.600	0.600	0.600	100,000
2025-08-15	0.600	0.600	0.600	0.600	0.600	50,000
2025-08-14	0.600	0.610	0.600	0.610	0.610	120,000
2025-08-13	0.540	0.620	0.510	0.600	0.600	740,000
2025-08-12	0.510	0.520	0.510	0.510	0.510	170,000
2025-08-11	0.495	0.520	0.495	0.510	0.510	260,000
2025-08-08	0.490	0.490	0.490	0.490	0.490	0
2025-08-07	0.490	0.490	0.490	0.490	0.490	70,000
2025-08-06	0.490	0.490	0.490	0.490	0.490	220,000

← NewerPage 5 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.