Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.680	0.680	0.680	0.680	0.669	0
2024-08-08	0.680	0.680	0.680	0.680	0.669	0
2024-08-07	0.680	0.680	0.680	0.680	0.669	0
2024-08-06	0.680	0.680	0.680	0.680	0.669	0
2024-08-05	0.680	0.680	0.680	0.680	0.669	0
2024-08-02	0.680	0.680	0.680	0.680	0.669	0
2024-08-01	0.680	0.680	0.680	0.680	0.669	110,000
2024-07-31	0.680	0.680	0.680	0.680	0.669	30,000
2024-07-30	0.680	0.680	0.680	0.680	0.669	12,000
2024-07-29	0.680	0.680	0.680	0.680	0.669	9,000
2024-07-26	0.700	0.700	0.700	0.700	0.689	5,000
2024-07-25	0.720	0.720	0.720	0.720	0.709	0
2024-07-24	0.740	0.740	0.740	0.740	0.729	0
2024-07-23	0.750	0.750	0.750	0.750	0.738	0
2024-07-22	0.750	0.750	0.750	0.750	0.738	4,000
2024-07-19	0.760	0.760	0.760	0.760	0.748	0
2024-07-18	0.760	0.760	0.760	0.760	0.748	0
2024-07-17	0.750	0.750	0.750	0.750	0.738	6,000
2024-07-16	0.750	0.750	0.750	0.750	0.738	0
2024-07-15	0.750	0.750	0.750	0.750	0.738	62,000
2024-07-12	0.750	0.750	0.750	0.750	0.738	19,000
2024-07-11	0.810	0.810	0.680	0.750	0.738	173,000
2024-07-10	0.900	0.900	0.800	0.900	0.886	16,000
2024-07-09	0.810	0.910	0.800	0.900	0.886	42,000
2024-07-08	0.920	0.920	0.910	0.910	0.896	4,000
2024-07-05	0.920	0.920	0.920	0.920	0.906	34,000
2024-07-04	0.920	0.920	0.920	0.920	0.906	253,000
2024-07-03	0.920	0.920	0.920	0.920	0.906	52,000
2024-07-02	0.930	0.930	0.930	0.930	0.916	10,000
2024-06-28	0.930	0.930	0.930	0.930	0.916	0
2024-06-27	0.930	0.930	0.930	0.930	0.916	2,000
2024-06-26	0.930	0.930	0.930	0.930	0.916	0
2024-06-25	0.930	0.930	0.930	0.930	0.916	351,000
2024-06-24	1.060	1.060	1.050	1.050	1.034	7,000
2024-06-21	1.090	1.090	1.060	1.060	1.044	52,000
2024-06-20	1.180	1.180	1.090	1.090	1.073	11,000
2024-06-19	1.190	1.190	1.180	1.180	1.162	37,000
2024-06-18	1.190	1.190	1.190	1.190	1.172	0
2024-06-17	1.200	1.200	1.190	1.190	1.172	85,000
2024-06-14	1.480	1.480	1.480	1.480	1.457	0
2024-06-13	1.490	1.490	1.490	1.490	1.467	0
2024-06-12	1.490	1.490	1.490	1.490	1.467	1,000
2024-06-11	1.490	1.490	1.490	1.490	1.467	17,000
2024-06-07	1.490	1.490	1.440	1.440	1.418	11,000
2024-06-06	1.470	1.470	1.470	1.470	1.447	0
2024-06-05	1.480	1.480	1.480	1.480	1.447	0
2024-06-04	1.540	1.540	1.540	1.540	1.506	0
2024-06-03	1.580	1.580	1.580	1.580	1.545	0
2024-05-31	1.580	1.580	1.580	1.580	1.545	3,000
2024-05-30	1.600	1.600	1.590	1.590	1.555	3,000
2024-05-29	1.500	1.500	1.500	1.500	1.467	0
2024-05-28	1.500	1.500	1.500	1.500	1.467	0
2024-05-27	1.500	1.500	1.500	1.500	1.467	8,000
2024-05-24	1.400	1.400	1.400	1.400	1.369	0
2024-05-23	1.400	1.400	1.400	1.400	1.369	0
2024-05-22	1.400	1.400	1.400	1.400	1.369	0
2024-05-21	1.400	1.400	1.400	1.400	1.369	0
2024-05-20	1.400	1.400	1.400	1.400	1.369	0
2024-05-17	1.400	1.400	1.400	1.400	1.369	0
2024-05-16	1.400	1.400	1.400	1.400	1.369	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0100 HKD
2025-06-05	0.0100 HKD
2024-06-06	0.0100 HKD
2023-05-31	0.0100 HKD
2022-05-31	0.0100 HKD
2021-06-01	0.0100 HKD
2020-06-02	0.0100 HKD
2019-05-15	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.