Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	1.400	1.400	1.400	1.400	1.369	0
2024-05-13	1.400	1.400	1.400	1.400	1.369	0
2024-05-10	1.400	1.410	1.400	1.410	1.379	50,000
2024-05-09	1.410	1.410	1.410	1.410	1.379	0
2024-05-08	1.410	1.410	1.410	1.410	1.379	0
2024-05-07	1.370	1.410	1.370	1.410	1.379	5,000
2024-05-06	1.380	1.380	1.380	1.380	1.349	0
2024-05-03	1.380	1.380	1.380	1.380	1.349	0
2024-05-02	1.380	1.380	1.380	1.380	1.349	0
2024-04-30	1.380	1.380	1.380	1.380	1.349	0
2024-04-29	1.380	1.380	1.380	1.380	1.349	1,000
2024-04-26	1.380	1.380	1.380	1.380	1.349	0
2024-04-25	1.380	1.380	1.380	1.380	1.349	0
2024-04-24	1.380	1.380	1.380	1.380	1.349	0
2024-04-23	1.380	1.380	1.380	1.380	1.349	0
2024-04-22	1.380	1.380	1.380	1.380	1.349	0
2024-04-19	1.380	1.380	1.380	1.380	1.349	0
2024-04-18	1.380	1.380	1.380	1.380	1.349	0
2024-04-17	1.380	1.380	1.380	1.380	1.349	0
2024-04-16	1.380	1.380	1.380	1.380	1.349	0
2024-04-15	1.380	1.380	1.380	1.380	1.349	0
2024-04-12	1.380	1.380	1.380	1.380	1.349	0
2024-04-11	1.380	1.380	1.380	1.380	1.349	0
2024-04-10	1.380	1.380	1.380	1.380	1.349	0
2024-04-09	1.380	1.380	1.380	1.380	1.349	0
2024-04-08	1.380	1.380	1.380	1.380	1.349	0
2024-04-05	1.380	1.380	1.380	1.380	1.349	0
2024-04-03	1.380	1.380	1.380	1.380	1.349	0
2024-04-02	1.380	1.380	1.380	1.380	1.349	0
2024-03-28	1.380	1.380	1.380	1.380	1.349	4,000
2024-03-27	1.380	1.380	1.380	1.380	1.349	11,000
2024-03-26	1.370	1.380	1.370	1.380	1.349	20,000
2024-03-25	1.400	1.500	1.400	1.500	1.467	30,000
2024-03-22	1.360	1.370	1.360	1.370	1.340	10,000
2024-03-21	1.550	1.550	1.550	1.550	1.516	0
2024-03-20	1.560	1.560	1.560	1.560	1.525	0
2024-03-19	1.560	1.560	1.560	1.560	1.525	0
2024-03-18	1.560	1.560	1.560	1.560	1.525	10,000
2024-03-15	1.570	1.570	1.570	1.570	1.535	0
2024-03-14	1.580	1.580	1.580	1.580	1.545	40,000
2024-03-13	1.530	1.530	1.530	1.530	1.496	0
2024-03-12	1.530	1.530	1.530	1.530	1.496	16,000
2024-03-11	1.540	1.540	1.540	1.540	1.506	0
2024-03-08	1.540	1.540	1.540	1.540	1.506	0
2024-03-07	1.540	1.540	1.540	1.540	1.506	0
2024-03-06	1.540	1.540	1.540	1.540	1.506	14,000
2024-03-05	1.550	1.550	1.550	1.550	1.516	0
2024-03-04	1.550	1.550	1.550	1.550	1.516	0
2024-03-01	1.550	1.550	1.550	1.550	1.516	0
2024-02-29	1.550	1.550	1.550	1.550	1.516	10,000
2024-02-28	1.550	1.550	1.550	1.550	1.516	0
2024-02-27	1.550	1.550	1.550	1.550	1.516	0
2024-02-26	1.550	1.550	1.550	1.550	1.516	0
2024-02-23	1.550	1.550	1.550	1.550	1.516	0
2024-02-22	1.550	1.550	1.550	1.550	1.516	1,000
2024-02-21	1.500	1.500	1.500	1.500	1.467	30,000
2024-02-20	1.580	1.580	1.580	1.580	1.545	0
2024-02-19	1.580	1.580	1.580	1.580	1.545	0
2024-02-16	1.600	1.600	1.500	1.580	1.545	41,000
2024-02-15	1.560	1.560	1.560	1.560	1.525	0

← NewerPage 11 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.