Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.640	1.640	1.640	1.640	1.604	0
2023-08-17	1.640	1.640	1.640	1.640	1.604	0
2023-08-16	1.630	1.630	1.630	1.630	1.594	0
2023-08-15	1.630	1.630	1.630	1.630	1.594	1,000
2023-08-14	1.630	1.630	1.600	1.630	1.594	90,000
2023-08-11	1.630	1.630	1.630	1.630	1.594	0
2023-08-10	1.620	1.620	1.620	1.620	1.584	0
2023-08-09	1.620	1.620	1.620	1.620	1.584	3,000
2023-08-08	1.630	1.630	1.630	1.630	1.594	0
2023-08-07	1.630	1.630	1.630	1.630	1.594	8,000
2023-08-04	1.620	1.660	1.620	1.630	1.594	66,000
2023-08-03	1.790	1.790	1.790	1.790	1.750	0
2023-08-02	1.780	1.780	1.780	1.780	1.741	0
2023-08-01	1.780	1.780	1.780	1.780	1.741	0
2023-07-31	1.720	1.780	1.720	1.780	1.741	16,000
2023-07-28	1.780	1.780	1.780	1.780	1.741	0
2023-07-27	1.770	1.770	1.770	1.770	1.731	0
2023-07-26	1.770	1.770	1.770	1.770	1.731	0
2023-07-25	1.750	1.770	1.750	1.770	1.731	14,000
2023-07-24	1.770	1.770	1.770	1.770	1.731	0
2023-07-21	1.750	1.770	1.750	1.770	1.731	10,000
2023-07-20	1.800	1.800	1.800	1.800	1.760	0
2023-07-19	1.800	1.800	1.800	1.800	1.760	20,000
2023-07-18	1.800	1.800	1.800	1.800	1.760	30,000
2023-07-14	1.850	1.850	1.850	1.850	1.809	0
2023-07-13	1.850	1.850	1.850	1.850	1.809	0
2023-07-12	1.850	1.850	1.850	1.850	1.809	2,000
2023-07-11	1.790	1.800	1.790	1.800	1.760	5,000
2023-07-10	1.600	1.600	1.600	1.600	1.565	10,000
2023-07-07	1.620	1.620	1.600	1.600	1.565	10,000
2023-07-06	1.620	1.660	1.620	1.660	1.623	2,000
2023-07-05	1.790	1.790	1.790	1.790	1.750	0
2023-07-04	1.790	1.790	1.790	1.790	1.750	0
2023-07-03	1.790	1.790	1.790	1.790	1.750	0
2023-06-30	1.790	1.790	1.790	1.790	1.750	0
2023-06-29	1.750	1.790	1.750	1.790	1.750	118,000
2023-06-28	1.750	1.750	1.750	1.750	1.711	6,000
2023-06-27	1.800	1.800	1.800	1.800	1.760	8,000
2023-06-26	1.810	1.810	1.810	1.810	1.770	18,000
2023-06-23	1.810	1.810	1.810	1.810	1.770	0
2023-06-21	1.800	1.810	1.800	1.810	1.770	7,000
2023-06-20	1.890	1.890	1.890	1.890	1.848	0
2023-06-19	1.890	1.890	1.890	1.890	1.848	0
2023-06-16	1.800	1.920	1.710	1.890	1.848	35,000
2023-06-15	1.890	1.890	1.890	1.890	1.848	0
2023-06-14	1.910	1.910	1.890	1.890	1.848	17,000
2023-06-13	1.920	1.920	1.920	1.920	1.877	0
2023-06-12	1.940	1.940	1.910	1.920	1.877	28,000
2023-06-09	1.930	1.930	1.930	1.930	1.887	0
2023-06-08	1.930	1.930	1.930	1.930	1.887	1,000
2023-06-07	1.930	1.930	1.930	1.930	1.887	0
2023-06-06	1.930	1.930	1.930	1.930	1.887	28,000
2023-06-05	1.930	1.930	1.930	1.930	1.887	5,000
2023-06-02	1.930	1.940	1.930	1.940	1.897	62,000
2023-06-01	1.950	1.950	1.950	1.950	1.907	0
2023-05-31	1.950	1.950	1.950	1.950	1.907	0
2023-05-30	1.950	1.950	1.950	1.950	1.897	0
2023-05-29	1.950	1.950	1.950	1.950	1.897	0
2023-05-25	1.950	1.950	1.950	1.950	1.897	0
2023-05-24	1.950	1.950	1.950	1.950	1.897	9,000

← NewerPage 14 of 21 · 1,234 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.