Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.790	1.790	1.790	1.790	1.741	0
2022-05-31	1.790	1.790	1.790	1.790	1.741	0
2022-05-30	1.800	1.800	1.800	1.800	1.741	0
2022-05-27	1.800	1.800	1.800	1.800	1.741	0
2022-05-26	1.800	1.800	1.800	1.800	1.741	0
2022-05-25	1.800	1.800	1.800	1.800	1.741	10,000
2022-05-24	1.600	1.600	1.600	1.600	1.548	13,000
2022-05-23	1.670	1.670	1.670	1.670	1.616	0
2022-05-20	1.670	1.670	1.670	1.670	1.616	15,000
2022-05-19	1.840	1.840	1.650	1.670	1.616	50,000
2022-05-18	1.870	1.870	1.870	1.870	1.809	0
2022-05-17	1.900	1.900	1.900	1.900	1.838	6,000
2022-05-16	1.900	1.900	1.900	1.900	1.838	5,000
2022-05-13	2.020	2.020	1.500	1.880	1.819	479,000
2022-05-12	2.040	2.060	2.040	2.060	1.993	18,000
2022-05-11	2.100	2.100	2.100	2.100	2.032	0
2022-05-10	2.100	2.100	2.100	2.100	2.032	2,000
2022-05-06	2.000	2.100	1.980	2.100	2.032	13,000
2022-05-05	2.180	2.200	2.000	2.000	1.935	73,000
2022-05-04	2.180	2.180	2.180	2.180	2.109	1,000
2022-05-03	2.180	2.180	2.180	2.180	2.109	3,000
2022-04-29	2.330	2.380	2.100	2.180	2.109	84,000
2022-04-28	2.400	2.400	2.400	2.400	2.322	0
2022-04-27	2.400	2.400	2.400	2.400	2.322	0
2022-04-26	2.400	2.400	2.400	2.400	2.322	0
2022-04-25	2.400	2.400	2.400	2.400	2.322	0
2022-04-22	2.400	2.400	2.400	2.400	2.322	23,000
2022-04-21	2.420	2.420	2.420	2.420	2.341	3,000
2022-04-20	2.420	2.420	2.420	2.420	2.341	0
2022-04-19	2.410	2.410	2.410	2.410	2.331	2,000
2022-04-14	2.430	2.430	2.410	2.420	2.341	52,000
2022-04-13	2.440	2.610	2.430	2.560	2.477	45,000
2022-04-12	2.650	2.650	2.640	2.640	2.554	11,000
2022-04-11	2.690	2.690	2.690	2.690	2.602	0
2022-04-08	2.720	2.720	2.720	2.720	2.631	0
2022-04-07	2.770	2.770	2.770	2.770	2.680	0
2022-04-06	2.770	2.770	2.770	2.770	2.680	0
2022-04-04	2.420	2.800	2.420	2.780	2.689	25,000
2022-04-01	2.660	2.890	2.660	2.840	2.747	6,000
2022-03-31	2.580	2.580	2.580	2.580	2.496	0
2022-03-30	2.580	2.580	2.580	2.580	2.496	2,000
2022-03-29	2.400	2.400	2.400	2.400	2.322	14,000
2022-03-28	2.290	2.300	2.290	2.300	2.225	2,000
2022-03-25	2.420	2.420	2.420	2.420	2.341	21,000
2022-03-24	2.410	2.420	2.410	2.420	2.341	67,000
2022-03-23	2.380	2.410	2.380	2.410	2.331	5,000
2022-03-22	2.380	2.380	2.380	2.380	2.302	0
2022-03-21	2.380	2.380	2.380	2.380	2.302	0
2022-03-18	2.400	2.400	2.380	2.380	2.302	35,000
2022-03-17	2.220	2.480	2.220	2.390	2.312	34,000
2022-03-16	2.560	2.560	2.560	2.560	2.477	4,000
2022-03-15	2.600	2.600	2.600	2.600	2.515	1,000
2022-03-14	2.480	2.600	2.480	2.600	2.515	2,000
2022-03-11	2.830	2.830	2.830	2.830	2.738	0
2022-03-10	3.000	3.000	2.830	2.830	2.738	2,000
2022-03-09	2.520	2.520	2.520	2.520	2.438	17,000
2022-03-08	2.600	2.600	2.500	2.520	2.438	42,000
2022-03-07	2.880	2.880	2.880	2.880	2.786	0
2022-03-04	2.880	2.880	2.880	2.880	2.786	0
2022-03-03	2.880	2.880	2.880	2.880	2.786	1,000

← NewerPage 19 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.