Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.920	2.000	1.910	1.980	1.926	119,000
2023-05-22	2.050	2.050	2.050	2.050	1.994	0
2023-05-19	2.030	2.070	1.950	2.070	2.014	23,000
2023-05-18	2.150	2.150	2.150	2.150	2.092	0
2023-05-17	2.180	2.180	2.180	2.180	2.121	0
2023-05-16	2.190	2.190	2.190	2.190	2.130	0
2023-05-15	2.190	2.190	2.190	2.190	2.130	6,000
2023-05-12	2.200	2.200	2.200	2.200	2.140	0
2023-05-11	2.200	2.200	2.200	2.200	2.140	0
2023-05-10	2.200	2.200	2.200	2.200	2.140	0
2023-05-09	2.200	2.200	2.200	2.200	2.140	0
2023-05-08	2.200	2.200	2.200	2.200	2.140	0
2023-05-05	2.200	2.200	2.200	2.200	2.140	0
2023-05-04	2.200	2.200	2.200	2.200	2.140	13,000
2023-05-03	2.200	2.200	2.200	2.200	2.140	0
2023-05-02	2.190	2.200	2.010	2.200	2.140	53,000
2023-04-28	2.050	2.290	2.050	2.130	2.072	25,000
2023-04-27	2.050	2.050	2.050	2.050	1.994	0
2023-04-26	2.050	2.050	2.050	2.050	1.994	0
2023-04-25	2.050	2.050	2.050	2.050	1.994	0
2023-04-24	2.050	2.050	2.050	2.050	1.994	0
2023-04-21	2.050	2.050	2.050	2.050	1.994	0
2023-04-20	2.050	2.050	2.050	2.050	1.994	0
2023-04-19	2.050	2.050	2.050	2.050	1.994	0
2023-04-18	2.120	2.120	2.050	2.050	1.994	61,000
2023-04-17	2.190	2.260	2.190	2.230	2.169	56,000
2023-04-14	2.050	2.060	2.050	2.060	2.004	5,000
2023-04-13	2.260	2.260	2.150	2.160	2.101	10,000
2023-04-12	2.270	2.270	2.260	2.260	2.199	38,000
2023-04-11	2.030	2.170	2.030	2.150	2.092	59,000
2023-04-06	2.000	2.010	2.000	2.010	1.955	4,000
2023-04-04	2.030	2.030	2.030	2.030	1.975	0
2023-04-03	2.030	2.030	2.030	2.030	1.975	6,000
2023-03-31	2.000	2.000	2.000	2.000	1.946	8,000
2023-03-30	1.970	2.230	1.960	2.200	2.140	17,000
2023-03-29	2.000	2.250	2.000	2.250	2.189	37,000
2023-03-28	2.200	2.200	2.200	2.200	2.140	36,000
2023-03-27	2.010	2.180	2.000	2.180	2.121	11,000
2023-03-24	2.140	2.140	2.140	2.140	2.082	1,000
2023-03-23	2.180	2.180	1.980	2.140	2.082	13,000
2023-03-22	2.030	2.030	1.950	1.960	1.907	2,000
2023-03-21	1.950	1.950	1.950	1.950	1.897	13,000
2023-03-20	1.980	1.980	1.980	1.980	1.926	0
2023-03-17	1.980	1.980	1.980	1.980	1.926	50,000
2023-03-16	1.960	1.980	1.960	1.980	1.926	4,000
2023-03-15	1.960	1.960	1.960	1.960	1.907	0
2023-03-14	1.960	1.960	1.960	1.960	1.907	0
2023-03-13	1.960	1.960	1.960	1.960	1.907	3,000
2023-03-10	1.950	1.950	1.950	1.950	1.897	0
2023-03-09	1.950	1.950	1.950	1.950	1.897	0
2023-03-08	1.950	1.950	1.950	1.950	1.897	90,000
2023-03-07	2.100	2.100	2.000	2.000	1.946	15,000
2023-03-06	2.080	2.180	2.000	2.000	1.946	11,000
2023-03-03	1.970	1.980	1.950	1.980	1.926	20,000
2023-03-02	2.000	2.000	2.000	2.000	1.946	0
2023-03-01	2.000	2.000	2.000	2.000	1.946	2,000
2023-02-28	2.000	2.000	2.000	2.000	1.946	0
2023-02-27	2.000	2.000	2.000	2.000	1.946	0
2023-02-24	2.010	2.010	2.010	2.010	1.955	0
2023-02-23	2.010	2.010	2.010	2.010	1.955	0

← NewerPage 15 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.