Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.130	2.130	2.130	2.130	2.072	0
2022-11-21	2.130	2.130	2.130	2.130	2.072	0
2022-11-18	2.150	2.150	2.150	2.150	2.092	0
2022-11-17	2.150	2.150	2.150	2.150	2.092	0
2022-11-16	2.160	2.160	2.160	2.160	2.101	0
2022-11-15	1.920	1.950	1.920	1.950	1.897	4,000
2022-11-14	2.000	2.000	2.000	2.000	1.946	0
2022-11-11	2.250	2.250	2.000	2.000	1.946	19,000
2022-11-10	2.280	2.280	2.000	2.000	1.946	3,000
2022-11-09	2.300	2.300	2.300	2.300	2.237	3,000
2022-11-08	2.140	2.300	2.140	2.300	2.237	6,000
2022-11-07	2.000	2.000	2.000	2.000	1.946	0
2022-11-04	2.000	2.000	2.000	2.000	1.946	1,000
2022-11-03	2.000	2.000	2.000	2.000	1.946	6,000
2022-11-02	2.000	2.000	2.000	2.000	1.946	0
2022-11-01	2.000	2.000	2.000	2.000	1.946	0
2022-10-31	2.000	2.000	2.000	2.000	1.946	0
2022-10-28	2.000	2.000	2.000	2.000	1.946	0
2022-10-27	2.000	2.000	2.000	2.000	1.946	0
2022-10-26	2.000	2.000	2.000	2.000	1.946	3,000
2022-10-25	2.000	2.000	2.000	2.000	1.946	0
2022-10-24	2.000	2.000	2.000	2.000	1.946	3,000
2022-10-21	2.160	2.160	2.160	2.160	2.101	0
2022-10-20	2.250	2.250	2.250	2.250	2.189	0
2022-10-19	2.770	2.770	2.300	2.300	2.237	1,000
2022-10-18	1.940	1.980	1.880	1.880	1.829	30,000
2022-10-17	2.030	2.030	2.000	2.000	1.946	8,000
2022-10-14	2.230	2.230	2.230	2.230	2.169	0
2022-10-13	2.230	2.230	2.230	2.230	2.169	2,000
2022-10-12	2.220	2.220	2.220	2.220	2.160	0
2022-10-11	2.250	2.250	2.240	2.240	2.179	3,000
2022-10-10	2.250	2.250	2.250	2.250	2.189	0
2022-10-07	2.250	2.250	2.250	2.250	2.189	6,000
2022-10-06	2.240	2.240	2.240	2.240	2.179	0
2022-10-05	2.230	2.230	2.230	2.230	2.169	0
2022-10-03	2.210	2.210	2.210	2.210	2.150	0
2022-09-30	2.230	2.230	2.210	2.210	2.150	7,000
2022-09-29	2.150	2.310	2.150	2.300	2.237	28,000
2022-09-28	2.380	2.380	2.380	2.380	2.315	0
2022-09-27	2.410	2.410	2.410	2.410	2.344	0
2022-09-26	2.410	2.410	2.410	2.410	2.344	0
2022-09-23	2.400	2.450	2.390	2.410	2.344	20,000
2022-09-22	2.210	2.440	2.210	2.410	2.344	9,000
2022-09-21	2.200	2.390	2.200	2.300	2.237	11,000
2022-09-20	2.290	2.350	2.290	2.350	2.286	2,000
2022-09-19	2.200	2.300	2.200	2.290	2.228	8,000
2022-09-16	2.310	2.430	2.150	2.340	2.276	294,000
2022-09-15	2.220	2.340	2.150	2.300	2.237	278,000
2022-09-14	1.900	2.700	1.900	2.200	2.140	157,967
2022-09-13	1.790	1.790	1.790	1.790	1.741	2,000
2022-09-09	2.000	2.000	1.800	1.800	1.751	62,000
2022-09-08	2.170	2.170	2.170	2.170	2.111	0
2022-09-07	2.170	2.170	2.170	2.170	2.111	3,000
2022-09-06	2.180	2.180	2.180	2.180	2.121	4,000
2022-09-05	2.180	2.180	2.180	2.180	2.121	5,000
2022-09-02	2.240	2.240	2.240	2.240	2.179	0
2022-09-01	2.240	2.240	2.240	2.240	2.179	0
2022-08-31	2.240	2.240	2.240	2.240	2.179	0
2022-08-30	2.300	2.300	2.300	2.300	2.237	0
2022-08-29	2.300	2.300	2.300	2.300	2.237	0

← NewerPage 17 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.