Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.300	2.300	2.300	2.300	2.237	0
2022-08-25	2.230	2.300	2.220	2.300	2.237	526,000
2022-08-24	2.300	2.300	2.300	2.300	2.237	0
2022-08-23	2.300	2.300	2.300	2.300	2.237	0
2022-08-22	2.330	2.330	2.330	2.330	2.267	1,000
2022-08-19	2.350	2.350	2.300	2.350	2.286	5,000
2022-08-18	2.300	2.300	2.300	2.300	2.237	90,000
2022-08-17	2.150	2.150	2.150	2.150	2.092	0
2022-08-16	2.150	2.150	2.150	2.150	2.092	5,000
2022-08-15	2.200	2.200	2.010	2.150	2.092	25,000
2022-08-12	2.190	2.190	2.190	2.190	2.130	0
2022-08-11	2.260	2.260	2.190	2.190	2.130	6,000
2022-08-10	2.260	2.260	2.260	2.260	2.199	9,000
2022-08-09	2.220	2.220	2.220	2.220	2.160	4,000
2022-08-08	2.120	2.150	2.120	2.150	2.092	10,000
2022-08-05	2.100	2.100	2.100	2.100	2.043	0
2022-08-04	2.100	2.100	2.100	2.100	2.043	0
2022-08-03	2.100	2.100	2.100	2.100	2.043	9,000
2022-08-02	2.000	2.010	2.000	2.010	1.955	21,000
2022-08-01	2.200	2.200	2.200	2.200	2.140	0
2022-07-29	2.200	2.200	2.200	2.200	2.140	0
2022-07-28	2.200	2.200	2.200	2.200	2.140	1,000
2022-07-27	2.390	2.390	2.390	2.390	2.325	10,000
2022-07-26	2.390	2.390	2.390	2.390	2.325	0
2022-07-25	2.400	2.400	2.390	2.390	2.325	3,000
2022-07-22	2.350	2.350	2.350	2.350	2.286	0
2022-07-21	2.400	2.440	2.350	2.350	2.286	24,000
2022-07-20	2.280	2.500	2.280	2.470	2.403	28,000
2022-07-19	2.300	2.300	2.300	2.300	2.237	1,000
2022-07-18	2.300	2.300	2.300	2.300	2.237	0
2022-07-15	2.300	2.300	2.300	2.300	2.237	0
2022-07-14	2.300	2.300	2.300	2.300	2.237	0
2022-07-13	2.300	2.300	2.300	2.300	2.237	0
2022-07-12	2.300	2.300	2.300	2.300	2.237	51,000
2022-07-11	2.200	2.390	2.200	2.300	2.237	19,000
2022-07-08	2.150	2.150	2.150	2.150	2.092	0
2022-07-07	2.150	2.150	2.150	2.150	2.092	3,000
2022-07-06	2.200	2.200	2.200	2.200	2.140	0
2022-07-05	2.200	2.200	2.200	2.200	2.140	1,000
2022-07-04	2.100	2.100	2.100	2.100	2.043	6,000
2022-06-30	2.220	2.220	2.210	2.210	2.150	3,000
2022-06-29	2.230	2.230	2.230	2.230	2.169	0
2022-06-28	2.110	2.280	2.110	2.230	2.169	14,000
2022-06-27	1.850	1.850	1.850	1.850	1.800	0
2022-06-24	1.840	1.840	1.840	1.840	1.790	0
2022-06-23	1.840	1.840	1.840	1.840	1.790	0
2022-06-22	1.840	1.840	1.840	1.840	1.790	0
2022-06-21	1.840	1.840	1.840	1.840	1.790	0
2022-06-20	1.840	1.840	1.840	1.840	1.790	0
2022-06-17	1.840	1.840	1.840	1.840	1.790	0
2022-06-16	1.720	1.840	1.720	1.840	1.790	14,000
2022-06-15	1.720	1.720	1.720	1.720	1.673	26,000
2022-06-14	1.850	1.850	1.850	1.850	1.800	69,000
2022-06-13	1.980	1.980	1.980	1.980	1.926	0
2022-06-10	1.980	1.980	1.980	1.980	1.926	3,000
2022-06-09	2.100	2.300	1.950	1.950	1.897	13,000
2022-06-08	1.860	1.860	1.860	1.860	1.809	10,000
2022-06-07	1.790	1.790	1.790	1.790	1.741	0
2022-06-06	1.790	1.790	1.790	1.790	1.741	4,000
2022-06-02	1.790	1.790	1.790	1.790	1.741	0

← NewerPage 18 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.