Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.010	2.010	2.010	2.010	1.955	0
2023-02-21	2.020	2.020	2.020	2.020	1.965	1,000
2023-02-20	2.020	2.020	2.020	2.020	1.965	0
2023-02-17	2.050	2.050	2.050	2.050	1.994	1,000
2023-02-16	1.950	2.050	1.950	2.050	1.994	153,000
2023-02-15	1.950	1.950	1.950	1.950	1.897	0
2023-02-14	1.950	1.950	1.950	1.950	1.897	0
2023-02-13	1.950	1.950	1.950	1.950	1.897	0
2023-02-10	1.950	1.950	1.950	1.950	1.897	0
2023-02-09	1.950	1.950	1.950	1.950	1.897	0
2023-02-08	1.950	1.950	1.950	1.950	1.897	0
2023-02-07	1.910	1.920	1.910	1.920	1.868	14,000
2023-02-06	2.020	2.020	1.900	1.910	1.858	18,000
2023-02-03	2.020	2.030	2.020	2.030	1.975	6,000
2023-02-02	2.130	2.130	2.130	2.130	2.072	0
2023-02-01	2.130	2.180	2.130	2.150	2.092	25,000
2023-01-31	2.000	2.000	2.000	2.000	1.946	0
2023-01-30	2.000	2.000	2.000	2.000	1.946	4,000
2023-01-27	2.170	2.170	2.170	2.170	2.111	0
2023-01-26	2.000	2.180	2.000	2.170	2.111	169,000
2023-01-20	2.000	2.000	2.000	2.000	1.946	0
2023-01-19	1.930	1.930	1.930	1.930	1.878	0
2023-01-18	2.020	2.020	1.930	1.930	1.878	64,000
2023-01-17	2.020	2.020	2.020	2.020	1.965	0
2023-01-16	2.180	2.180	1.970	1.970	1.916	60,000
2023-01-13	2.200	2.200	2.200	2.200	2.140	0
2023-01-12	2.200	2.200	2.200	2.200	2.140	0
2023-01-11	2.200	2.200	2.200	2.200	2.140	0
2023-01-10	2.200	2.200	2.200	2.200	2.140	0
2023-01-09	2.200	2.200	2.200	2.200	2.140	0
2023-01-06	2.360	2.360	2.360	2.360	2.296	0
2023-01-05	2.360	2.360	2.360	2.360	2.296	0
2023-01-04	2.360	2.360	2.360	2.360	2.296	0
2023-01-03	2.360	2.360	2.360	2.360	2.296	0
2022-12-30	2.360	2.360	2.360	2.360	2.296	0
2022-12-29	2.360	2.360	2.360	2.360	2.296	0
2022-12-28	2.360	2.360	2.360	2.360	2.296	0
2022-12-23	2.380	2.380	2.380	2.380	2.315	0
2022-12-22	2.400	2.400	2.400	2.400	2.335	0
2022-12-21	2.390	2.420	1.900	2.420	2.354	13,000
2022-12-20	2.380	2.380	2.380	2.380	2.315	0
2022-12-19	2.390	2.390	2.390	2.390	2.325	0
2022-12-16	2.320	2.400	2.320	2.400	2.335	32,000
2022-12-15	2.290	2.360	2.290	2.350	2.286	7,000
2022-12-14	2.260	2.260	1.960	2.260	2.199	6,000
2022-12-13	2.180	2.250	1.950	2.230	2.169	45,000
2022-12-12	2.160	2.160	2.160	2.160	2.101	0
2022-12-09	2.180	2.180	2.180	2.180	2.121	0
2022-12-08	2.180	2.180	2.180	2.180	2.121	0
2022-12-07	2.200	2.220	2.000	2.180	2.121	8,000
2022-12-06	2.200	2.200	2.190	2.190	2.130	2,000
2022-12-05	2.160	2.180	2.150	2.180	2.121	4,000
2022-12-02	2.150	2.150	2.150	2.150	2.092	0
2022-12-01	2.170	2.170	2.170	2.170	2.111	0
2022-11-30	2.170	2.170	2.170	2.170	2.111	0
2022-11-29	2.170	2.170	2.170	2.170	2.111	0
2022-11-28	1.910	2.170	1.900	2.170	2.111	22,387
2022-11-25	2.130	2.130	2.130	2.130	2.072	0
2022-11-24	2.130	2.130	2.130	2.130	2.072	1,000
2022-11-23	2.130	2.130	2.130	2.130	2.072	0

← NewerPage 16 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.