Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.600	1.600	1.600	1.600	1.565	0
2023-11-15	1.600	1.600	1.600	1.600	1.565	11,000
2023-11-14	1.600	1.600	1.600	1.600	1.565	0
2023-11-13	1.600	1.600	1.600	1.600	1.565	0
2023-11-10	1.600	1.600	1.600	1.600	1.565	0
2023-11-09	1.580	1.580	1.580	1.580	1.545	0
2023-11-08	1.580	1.580	1.580	1.580	1.545	6,000
2023-11-07	1.590	1.590	1.590	1.590	1.555	0
2023-11-06	1.590	1.590	1.590	1.590	1.555	0
2023-11-03	1.590	1.590	1.580	1.590	1.555	5,000
2023-11-02	1.540	1.580	1.540	1.580	1.545	1,000
2023-11-01	1.580	1.590	1.580	1.590	1.555	30,000
2023-10-31	1.590	1.590	1.590	1.590	1.555	0
2023-10-30	1.590	1.590	1.590	1.590	1.555	5,000
2023-10-27	1.590	1.590	1.590	1.590	1.555	0
2023-10-26	1.590	1.590	1.590	1.590	1.555	0
2023-10-25	1.580	1.580	1.580	1.580	1.545	0
2023-10-24	1.580	1.580	1.570	1.580	1.545	22,000
2023-10-20	1.690	1.690	1.690	1.690	1.653	0
2023-10-19	1.750	1.750	1.750	1.750	1.711	0
2023-10-18	1.750	1.750	1.750	1.750	1.711	100
2023-10-17	1.750	1.750	1.750	1.750	1.711	0
2023-10-16	1.750	1.750	1.750	1.750	1.711	0
2023-10-13	1.750	1.750	1.750	1.750	1.711	0
2023-10-12	1.750	1.750	1.750	1.750	1.711	1,000
2023-10-11	1.650	1.650	1.650	1.650	1.613	0
2023-10-10	1.650	1.650	1.650	1.650	1.613	0
2023-10-09	1.650	1.650	1.650	1.650	1.613	0
2023-10-06	1.650	1.650	1.650	1.650	1.613	0
2023-10-05	1.650	1.650	1.650	1.650	1.613	7,000
2023-10-04	1.620	1.640	1.510	1.640	1.604	16,000
2023-10-03	1.640	1.640	1.640	1.640	1.604	0
2023-09-29	1.640	1.640	1.640	1.640	1.604	0
2023-09-28	1.640	1.640	1.640	1.640	1.604	0
2023-09-27	1.640	1.640	1.640	1.640	1.604	0
2023-09-26	1.640	1.640	1.640	1.640	1.604	0
2023-09-25	1.620	1.640	1.610	1.640	1.604	49,000
2023-09-22	1.610	1.620	1.610	1.620	1.584	1,000
2023-09-21	1.620	1.620	1.620	1.620	1.584	0
2023-09-20	1.620	1.620	1.620	1.620	1.584	0
2023-09-19	1.620	1.620	1.620	1.620	1.584	0
2023-09-18	1.620	1.620	1.620	1.620	1.584	27,000
2023-09-15	1.620	1.620	1.620	1.620	1.584	0
2023-09-14	1.650	1.650	1.620	1.620	1.584	4,000
2023-09-13	1.610	1.610	1.610	1.610	1.574	3,000
2023-09-12	1.740	1.750	1.620	1.740	1.701	6,000
2023-09-11	1.650	1.650	1.610	1.610	1.574	7,000
2023-09-07	1.700	1.700	1.700	1.700	1.662	0
2023-09-06	1.610	1.700	1.610	1.700	1.662	15,000
2023-09-05	1.660	1.660	1.600	1.610	1.574	41,000
2023-09-04	1.800	1.800	1.690	1.690	1.653	39,000
2023-08-31	1.790	1.790	1.790	1.790	1.750	0
2023-08-30	1.790	1.790	1.790	1.790	1.750	7,000
2023-08-29	1.620	1.620	1.620	1.620	1.584	0
2023-08-28	1.620	1.620	1.620	1.620	1.584	0
2023-08-25	1.620	1.620	1.620	1.620	1.584	0
2023-08-24	1.700	1.700	1.600	1.600	1.565	17,000
2023-08-23	1.680	1.680	1.680	1.680	1.643	0
2023-08-22	1.660	1.660	1.660	1.660	1.623	0
2023-08-21	1.640	1.640	1.640	1.640	1.604	0

← NewerPage 13 of 21 · 1,230 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.