Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.495	0.495	0.495	0.495	0.495	20,000
2025-05-09	0.495	0.495	0.495	0.495	0.495	0
2025-05-08	0.495	0.495	0.495	0.495	0.495	0
2025-05-07	0.495	0.495	0.495	0.495	0.495	0
2025-05-06	0.495	0.495	0.495	0.495	0.495	0
2025-05-02	0.460	0.465	0.460	0.465	0.465	410,000
2025-04-30	0.475	0.475	0.475	0.475	0.475	310,000
2025-04-29	0.455	0.540	0.455	0.490	0.490	480,000
2025-04-28	0.500	0.510	0.500	0.510	0.510	670,000
2025-04-25	0.510	0.510	0.510	0.510	0.510	0
2025-04-24	0.510	0.510	0.510	0.510	0.510	50,000
2025-04-23	0.510	0.510	0.495	0.500	0.500	440,000
2025-04-22	0.530	0.530	0.500	0.500	0.500	390,000
2025-04-17	0.485	0.485	0.485	0.485	0.485	0
2025-04-16	0.485	0.485	0.485	0.485	0.485	0
2025-04-15	0.485	0.485	0.485	0.485	0.485	0
2025-04-14	0.485	0.485	0.485	0.485	0.485	90,000
2025-04-11	0.480	0.480	0.480	0.480	0.480	0
2025-04-10	0.475	0.480	0.475	0.480	0.480	110,000
2025-04-09	0.475	0.475	0.475	0.475	0.475	0
2025-04-08	0.480	0.480	0.480	0.480	0.480	20,000
2025-04-07	0.560	0.560	0.490	0.490	0.490	760,000
2025-04-03	0.510	0.550	0.490	0.495	0.495	340,000
2025-04-02	0.475	0.475	0.475	0.475	0.475	0
2025-04-01	0.475	0.475	0.475	0.475	0.475	20,000
2025-03-31	0.455	0.455	0.455	0.455	0.455	20,000
2025-03-28	0.460	0.460	0.460	0.460	0.460	0
2025-03-27	0.460	0.460	0.460	0.460	0.460	240,000
2025-03-26	0.460	0.460	0.460	0.460	0.460	50,000
2025-03-25	0.530	0.540	0.430	0.470	0.470	260,000
2025-03-24	0.485	0.485	0.485	0.485	0.485	0
2025-03-21	0.485	0.485	0.485	0.485	0.485	0
2025-03-20	0.485	0.485	0.485	0.485	0.485	0
2025-03-19	0.480	0.485	0.480	0.485	0.485	140,000
2025-03-18	0.475	0.475	0.475	0.475	0.475	50,000
2025-03-17	0.480	0.480	0.480	0.480	0.480	70,000
2025-03-14	0.480	0.480	0.480	0.480	0.480	0
2025-03-13	0.500	0.500	0.480	0.480	0.480	60,000
2025-03-12	0.495	0.500	0.490	0.500	0.500	390,000
2025-03-11	0.450	0.460	0.450	0.460	0.460	60,000
2025-03-10	0.460	0.465	0.460	0.465	0.465	10,000
2025-03-07	0.480	0.495	0.475	0.495	0.495	430,000
2025-03-06	0.475	0.475	0.475	0.475	0.475	0
2025-03-05	0.455	0.460	0.455	0.460	0.460	470,000
2025-03-04	0.530	0.530	0.480	0.480	0.480	50,000
2025-03-03	0.475	0.475	0.475	0.475	0.475	0
2025-02-28	0.475	0.475	0.475	0.475	0.475	160,000
2025-02-27	0.480	0.480	0.450	0.475	0.475	730,000
2025-02-26	0.480	0.495	0.480	0.495	0.495	80,000
2025-02-25	0.425	0.495	0.425	0.460	0.460	330,000
2025-02-24	0.500	0.500	0.480	0.480	0.480	80,000
2025-02-21	0.495	0.510	0.495	0.510	0.510	270,000
2025-02-20	0.530	0.530	0.495	0.495	0.495	1,890,000
2025-02-19	0.530	0.560	0.530	0.560	0.560	20,000
2025-02-18	0.530	0.530	0.520	0.530	0.530	70,000
2025-02-17	0.540	0.540	0.540	0.540	0.540	20,000
2025-02-14	0.540	0.560	0.530	0.560	0.560	200,000
2025-02-13	0.560	0.560	0.560	0.560	0.560	0
2025-02-12	0.560	0.560	0.560	0.560	0.560	10,000
2025-02-11	0.540	0.550	0.540	0.550	0.550	550,000

← NewerPage 7 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.