Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.550	0.560	0.550	0.560	0.560	20,000
2025-02-07	0.570	0.570	0.530	0.550	0.550	350,000
2025-02-06	0.570	0.570	0.570	0.570	0.570	0
2025-02-05	0.560	0.570	0.560	0.570	0.570	140,000
2025-02-04	0.560	0.560	0.550	0.550	0.550	40,000
2025-02-03	0.560	0.560	0.550	0.550	0.550	170,000
2025-01-28	0.550	0.550	0.550	0.550	0.550	0
2025-01-27	0.570	0.570	0.550	0.550	0.550	130,000
2025-01-24	0.570	0.570	0.570	0.570	0.570	0
2025-01-23	0.570	0.570	0.570	0.570	0.570	100,000
2025-01-22	0.560	0.560	0.550	0.550	0.550	140,000
2025-01-21	0.560	0.560	0.560	0.560	0.560	10,000
2025-01-20	0.570	0.570	0.570	0.570	0.570	0
2025-01-17	0.570	0.570	0.570	0.570	0.570	10,000
2025-01-16	0.560	0.570	0.560	0.570	0.570	110,000
2025-01-15	0.580	0.580	0.580	0.580	0.580	0
2025-01-14	0.580	0.580	0.580	0.580	0.580	0
2025-01-13	0.580	0.580	0.580	0.580	0.580	0
2025-01-10	0.580	0.580	0.580	0.580	0.580	10,000
2025-01-09	0.580	0.580	0.560	0.580	0.580	240,000
2025-01-08	0.570	0.570	0.570	0.570	0.570	100,000
2025-01-07	0.570	0.570	0.570	0.570	0.570	360,000
2025-01-06	0.580	0.580	0.580	0.580	0.580	100,000
2025-01-03	0.580	0.580	0.580	0.580	0.580	70,000
2025-01-02	0.580	0.580	0.580	0.580	0.580	60,000
2024-12-31	0.580	0.580	0.570	0.580	0.580	160,000
2024-12-30	0.630	0.630	0.610	0.610	0.610	10,000
2024-12-27	0.590	0.610	0.590	0.610	0.610	180,000
2024-12-24	0.590	0.590	0.590	0.590	0.590	20,000
2024-12-23	0.600	0.600	0.600	0.600	0.600	70,000
2024-12-20	0.580	0.580	0.570	0.570	0.570	140,000
2024-12-19	0.590	0.590	0.590	0.590	0.590	290,000
2024-12-18	0.590	0.590	0.590	0.590	0.590	0
2024-12-17	0.590	0.590	0.570	0.590	0.590	310,000
2024-12-16	0.590	0.600	0.590	0.600	0.600	170,000
2024-12-13	0.600	0.600	0.600	0.600	0.600	20,000
2024-12-12	0.600	0.600	0.600	0.600	0.600	250,000
2024-12-11	0.590	0.590	0.590	0.590	0.590	20,000
2024-12-10	0.590	0.590	0.540	0.580	0.580	210,000
2024-12-09	0.600	0.600	0.590	0.590	0.590	70,000
2024-12-06	0.600	0.610	0.600	0.610	0.610	130,000
2024-12-05	0.600	0.600	0.600	0.600	0.600	80,000
2024-12-04	0.610	0.610	0.600	0.600	0.600	710,000
2024-12-03	0.610	0.610	0.610	0.610	0.610	150,000
2024-12-02	0.610	0.610	0.600	0.610	0.610	200,000
2024-11-29	0.640	0.640	0.640	0.640	0.640	0
2024-11-28	0.680	0.730	0.570	0.640	0.640	900,000
2024-11-27	0.620	0.670	0.570	0.650	0.650	2,720,000
2024-11-26	0.580	0.630	0.580	0.600	0.600	780,000
2024-11-25	0.580	0.580	0.580	0.580	0.580	10,000
2024-11-22	0.570	0.590	0.570	0.580	0.580	380,000
2024-11-21	0.560	0.560	0.560	0.560	0.560	0
2024-11-20	0.560	0.560	0.560	0.560	0.560	0
2024-11-19	0.560	0.560	0.560	0.560	0.560	0
2024-11-18	0.570	0.600	0.560	0.560	0.560	240,000
2024-11-15	0.510	0.530	0.510	0.530	0.530	60,000
2024-11-14	0.540	0.540	0.510	0.510	0.510	90,000
2024-11-13	0.540	0.540	0.540	0.540	0.540	0
2024-11-12	0.520	0.530	0.520	0.530	0.530	100,000
2024-11-11	0.530	0.530	0.530	0.530	0.530	250,000

← NewerPage 8 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.