Smart Globe Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.400	1.410	1.400	1.400	1.400	120,000
2026-10-22	1.375	1.375	1.375	1.375	1.375	0
2026-10-21	1.375	1.375	1.375	1.375	1.375	0
2026-10-20	1.375	1.375	1.375	1.375	1.375	0
2026-10-16	1.375	1.375	1.375	1.375	1.375	0
2026-10-15	1.375	1.375	1.375	1.375	1.375	20,000
2026-10-14	1.375	1.375	1.375	1.375	1.375	0
2026-10-13	1.375	1.375	1.375	1.375	1.375	20,000
2026-10-12	1.375	1.375	1.375	1.375	1.375	0
2026-10-09	1.375	1.375	1.375	1.375	1.375	0
2026-10-08	1.375	1.375	1.375	1.375	1.375	30,000
2026-10-07	1.375	1.375	1.375	1.375	1.375	0
2026-10-06	1.375	1.375	1.375	1.375	1.375	0
2026-10-05	1.375	1.375	1.375	1.375	1.375	10,000
2026-10-02	1.375	1.375	1.375	1.375	1.375	0
2026-09-30	1.400	1.400	1.375	1.375	1.375	20,000
2026-09-29	1.410	1.410	1.390	1.410	1.410	10,000
2026-09-28	1.410	1.410	1.410	1.410	1.410	0
2026-09-25	1.410	1.410	1.410	1.410	1.410	0
2026-09-24	1.410	1.410	1.410	1.410	1.410	0
2026-09-23	1.410	1.410	1.410	1.410	1.410	100,000
2026-09-22	1.400	1.400	1.400	1.400	1.400	0
2026-09-21	1.400	1.400	1.390	1.400	1.400	160,000
2026-09-18	1.415	1.415	1.415	1.415	1.415	0
2026-09-17	1.415	1.415	1.415	1.415	1.415	0
2026-09-16	1.400	1.415	1.400	1.415	1.415	70,000
2026-09-15	1.460	1.460	1.460	1.460	1.460	0
2026-09-14	1.460	1.460	1.460	1.460	1.460	0
2026-09-11	1.460	1.460	1.460	1.460	1.460	0
2026-09-10	1.460	1.460	1.460	1.460	1.460	0
2026-09-09	1.460	1.460	1.460	1.460	1.460	0
2026-09-08	1.460	1.460	1.460	1.460	1.460	20,000
2026-09-07	1.460	1.460	1.460	1.460	1.460	10,000
2026-09-04	1.460	1.460	1.460	1.460	1.460	0
2026-09-03	1.460	1.460	1.460	1.460	1.460	0
2026-09-02	1.450	1.500	1.450	1.460	1.460	20,000
2026-09-01	1.460	1.500	1.450	1.460	1.460	20,000
2026-08-31	1.450	1.500	1.450	1.460	1.460	0
2026-08-28	1.450	1.500	1.450	1.460	1.460	120,000
2026-08-27	1.450	1.500	1.450	1.460	1.460	120,000
2026-08-26	1.450	1.450	1.450	1.450	1.450	50,000
2026-08-25	1.450	1.450	1.450	1.450	1.450	20,000
2026-08-24	1.450	1.450	1.450	1.450	1.450	20,000
2026-08-21	1.500	1.500	1.500	1.500	1.500	0
2026-08-20	1.450	1.520	1.450	1.500	1.500	130,000
2026-08-19	1.450	1.450	1.450	1.450	1.450	50,000
2026-08-18	1.500	1.500	1.500	1.500	1.500	30,000
2026-08-17	1.500	1.500	1.500	1.500	1.500	10,000
2026-08-14	1.500	1.500	1.500	1.500	1.500	0
2026-08-13	1.500	1.500	1.500	1.500	1.500	0
2026-08-12	1.500	1.500	1.500	1.500	1.500	0
2026-08-11	1.500	1.500	1.500	1.500	1.500	10,000
2026-08-10	1.500	1.530	1.480	1.480	1.480	90,000
2026-08-07	1.530	1.530	1.530	1.530	1.530	0
2026-08-06	1.540	1.540	1.540	1.540	1.540	10,000
2026-08-05	1.500	1.500	1.500	1.500	1.500	0
2026-08-04	1.500	1.500	1.500	1.500	1.500	0
2026-08-03	1.500	1.500	1.500	1.500	1.500	0
2026-07-31	1.500	1.500	1.500	1.500	1.500	0
2026-07-30	1.500	1.500	1.500	1.500	1.500	0

Page 1 of 21 · 1,234 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.