Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.540	0.540	0.540	0.540	0.540	20,000
2024-11-07	0.580	0.580	0.540	0.540	0.540	280,000
2024-11-06	0.550	0.570	0.550	0.570	0.570	630,000
2024-11-05	0.570	0.570	0.570	0.570	0.570	110,000
2024-11-04	0.590	0.590	0.580	0.580	0.580	110,000
2024-11-01	0.590	0.590	0.590	0.590	0.590	20,000
2024-10-31	0.580	0.580	0.580	0.580	0.580	30,000
2024-10-30	0.570	0.580	0.570	0.580	0.580	40,000
2024-10-29	0.580	0.580	0.570	0.570	0.570	320,000
2024-10-28	0.590	0.610	0.590	0.610	0.610	80,000
2024-10-25	0.590	0.590	0.580	0.580	0.580	100,000
2024-10-24	0.610	0.610	0.580	0.590	0.590	220,000
2024-10-23	0.590	0.600	0.590	0.600	0.600	240,000
2024-10-22	0.590	0.590	0.590	0.590	0.590	40,000
2024-10-21	0.580	0.580	0.580	0.580	0.580	0
2024-10-18	0.570	0.600	0.570	0.580	0.580	50,000
2024-10-17	0.590	0.590	0.570	0.570	0.570	90,000
2024-10-16	0.560	0.560	0.560	0.560	0.560	0
2024-10-15	0.560	0.560	0.560	0.560	0.560	0
2024-10-14	0.560	0.610	0.560	0.560	0.560	70,000
2024-10-10	0.600	0.600	0.580	0.580	0.580	150,000
2024-10-09	0.580	0.580	0.580	0.580	0.580	0
2024-10-08	0.590	0.610	0.560	0.580	0.580	340,000
2024-10-07	0.530	0.550	0.520	0.550	0.550	270,000
2024-10-04	0.550	0.550	0.500	0.510	0.510	470,000
2024-10-03	0.550	0.550	0.520	0.550	0.550	2,450,000
2024-10-02	0.600	0.600	0.550	0.580	0.580	3,040,000
2024-09-30	0.600	0.660	0.600	0.610	0.610	750,000
2024-09-27	0.630	0.630	0.630	0.630	0.630	50,000
2024-09-26	0.640	0.640	0.630	0.630	0.630	80,000
2024-09-25	0.630	0.630	0.630	0.630	0.630	0
2024-09-24	0.630	0.630	0.630	0.630	0.630	100,000
2024-09-23	0.600	0.600	0.600	0.600	0.600	0
2024-09-20	0.600	0.610	0.600	0.600	0.600	60,000
2024-09-19	0.610	0.610	0.610	0.610	0.610	0
2024-09-17	0.610	0.610	0.610	0.610	0.610	100,000
2024-09-16	0.600	0.600	0.600	0.600	0.600	0
2024-09-13	0.600	0.600	0.600	0.600	0.600	10,000
2024-09-12	0.600	0.600	0.600	0.600	0.600	0
2024-09-11	0.610	0.610	0.600	0.600	0.600	420,000
2024-09-10	0.600	0.600	0.600	0.600	0.600	190,000
2024-09-09	0.600	0.600	0.600	0.600	0.600	0
2024-09-05	0.600	0.600	0.600	0.600	0.600	0
2024-09-04	0.600	0.600	0.600	0.600	0.600	870,000
2024-09-03	0.600	0.600	0.600	0.600	0.600	80,000
2024-09-02	0.600	0.600	0.600	0.600	0.600	120,000
2024-08-30	0.600	0.600	0.600	0.600	0.600	200,000
2024-08-29	0.600	0.600	0.600	0.600	0.600	100,000
2024-08-28	0.590	0.600	0.590	0.600	0.600	80,000
2024-08-27	0.580	0.590	0.580	0.590	0.590	90,000
2024-08-26	0.580	0.600	0.580	0.590	0.590	1,170,000
2024-08-23	0.600	0.600	0.590	0.590	0.590	170,000
2024-08-22	0.600	0.600	0.590	0.600	0.600	1,110,000
2024-08-21	0.600	0.600	0.600	0.600	0.600	100,000
2024-08-20	0.630	0.630	0.600	0.600	0.600	620,000
2024-08-19	0.650	0.650	0.630	0.630	0.630	100,000
2024-08-16	0.610	0.610	0.610	0.610	0.610	250,000
2024-08-15	0.630	0.630	0.600	0.610	0.610	210,000
2024-08-14	0.610	0.640	0.610	0.620	0.620	440,000
2024-08-13	0.610	0.610	0.610	0.610	0.610	50,000

← NewerPage 9 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.