Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.540	1.540	1.540	1.540	1.506	0
2024-02-09	1.540	1.540	1.540	1.540	1.506	0
2024-02-08	1.540	1.540	1.540	1.540	1.506	0
2024-02-07	1.540	1.540	1.540	1.540	1.506	0
2024-02-06	1.540	1.540	1.540	1.540	1.506	0
2024-02-05	1.540	1.540	1.540	1.540	1.506	0
2024-02-02	1.540	1.540	1.540	1.540	1.506	0
2024-02-01	1.510	1.510	1.510	1.510	1.477	0
2024-01-31	1.500	1.510	1.500	1.510	1.477	6,000
2024-01-30	1.540	1.540	1.540	1.540	1.506	0
2024-01-29	1.540	1.540	1.540	1.540	1.506	0
2024-01-26	1.520	1.540	1.520	1.540	1.506	5,000
2024-01-25	1.560	1.560	1.540	1.540	1.506	70,000
2024-01-24	1.550	1.550	1.550	1.550	1.516	0
2024-01-23	1.600	1.600	1.550	1.550	1.516	74,000
2024-01-22	1.480	1.480	1.480	1.480	1.447	1,000
2024-01-19	1.600	1.600	1.600	1.600	1.565	42,000
2024-01-18	1.600	1.600	1.600	1.600	1.565	0
2024-01-17	1.600	1.600	1.600	1.600	1.565	0
2024-01-16	1.600	1.600	1.600	1.600	1.565	0
2024-01-15	1.800	1.800	1.600	1.600	1.565	6,000
2024-01-12	1.700	1.700	1.700	1.700	1.662	0
2024-01-11	1.700	1.700	1.700	1.700	1.662	0
2024-01-10	1.700	1.700	1.700	1.700	1.662	10,000
2024-01-09	1.800	1.800	1.800	1.800	1.760	0
2024-01-08	1.800	1.800	1.800	1.800	1.760	0
2024-01-05	1.800	1.800	1.800	1.800	1.760	0
2024-01-04	1.800	1.800	1.800	1.800	1.760	0
2024-01-03	1.800	1.800	1.800	1.800	1.760	0
2024-01-02	1.800	1.800	1.800	1.800	1.760	0
2023-12-29	1.980	1.980	1.980	1.980	1.936	0
2023-12-28	2.000	2.000	2.000	2.000	1.956	0
2023-12-27	2.000	2.000	2.000	2.000	1.956	0
2023-12-22	2.000	2.000	2.000	2.000	1.956	11,000
2023-12-21	1.690	2.130	1.690	2.110	2.063	111,000
2023-12-20	1.550	1.550	1.550	1.550	1.516	30,000
2023-12-19	1.550	1.550	1.550	1.550	1.516	0
2023-12-18	1.540	1.540	1.540	1.540	1.506	0
2023-12-15	1.540	1.540	1.540	1.540	1.506	0
2023-12-14	1.530	1.540	1.530	1.540	1.506	3,000
2023-12-13	1.550	1.550	1.550	1.550	1.516	0
2023-12-12	1.530	1.550	1.530	1.550	1.516	18,000
2023-12-11	1.700	1.700	1.700	1.700	1.662	0
2023-12-08	1.700	1.700	1.700	1.700	1.662	0
2023-12-07	1.680	1.700	1.680	1.700	1.662	28,000
2023-12-06	1.700	1.700	1.700	1.700	1.662	0
2023-12-05	1.700	1.700	1.700	1.700	1.662	0
2023-12-04	1.690	1.700	1.690	1.700	1.662	20,000
2023-12-01	1.700	1.700	1.700	1.700	1.662	0
2023-11-30	1.700	1.700	1.700	1.700	1.662	0
2023-11-29	1.700	1.700	1.700	1.700	1.662	0
2023-11-28	1.700	1.700	1.700	1.700	1.662	0
2023-11-27	1.580	1.580	1.580	1.580	1.545	0
2023-11-24	1.580	1.580	1.580	1.580	1.545	0
2023-11-23	1.580	1.580	1.580	1.580	1.545	11,000
2023-11-22	1.600	1.600	1.600	1.600	1.565	0
2023-11-21	1.600	1.600	1.600	1.600	1.565	0
2023-11-20	1.600	1.600	1.600	1.600	1.565	0
2023-11-17	1.600	1.600	1.600	1.600	1.565	0
2023-11-16	1.600	1.600	1.600	1.600	1.565	0

← NewerPage 12 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.