Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.830	2.830	2.830	2.830	2.738	0
2022-03-01	2.790	2.790	2.790	2.790	2.699	0
2022-02-28	2.790	2.790	2.790	2.790	2.699	0
2022-02-25	2.790	2.790	2.790	2.790	2.699	0
2022-02-24	2.790	2.800	2.790	2.790	2.699	25,000
2022-02-23	2.850	2.850	2.720	2.790	2.699	6,000
2022-02-22	2.950	2.950	2.950	2.950	2.854	0
2022-02-21	3.080	3.080	3.050	3.050	2.951	2,000
2022-02-18	2.740	3.190	2.740	3.090	2.989	9,000
2022-02-17	2.930	2.930	2.930	2.930	2.834	0
2022-02-16	3.000	3.000	2.950	2.950	2.854	21,000
2022-02-15	2.950	2.950	2.950	2.950	2.854	0
2022-02-14	2.880	3.060	2.880	2.950	2.854	10,000
2022-02-11	2.710	2.710	2.710	2.710	2.622	0
2022-02-10	2.680	2.680	2.680	2.680	2.593	0
2022-02-09	2.670	2.670	2.670	2.670	2.583	0
2022-02-08	2.670	2.670	2.670	2.670	2.583	0
2022-02-07	2.670	2.670	2.670	2.670	2.583	0
2022-02-04	2.670	2.670	2.670	2.670	2.583	0
2022-01-31	2.660	2.660	2.660	2.660	2.573	0
2022-01-28	2.710	2.710	2.650	2.660	2.573	46,000
2022-01-27	2.900	2.900	2.800	2.800	2.709	57,000
2022-01-26	2.950	2.950	2.950	2.950	2.854	6,000
2022-01-25	2.700	2.800	2.620	2.800	2.709	98,000
2022-01-24	2.810	2.900	2.750	2.900	2.805	81,000
2022-01-21	2.870	2.870	2.750	2.800	2.709	92,000
2022-01-20	2.940	2.940	2.940	2.940	2.844	0
2022-01-19	2.980	2.980	2.800	2.940	2.844	212,000
2022-01-18	3.150	3.150	3.150	3.150	3.047	0
2022-01-17	3.150	3.150	3.150	3.150	3.047	4,000
2022-01-14	2.930	2.930	2.930	2.930	2.834	27,000
2022-01-13	2.920	3.150	2.920	2.930	2.834	28,000
2022-01-12	2.950	3.000	2.920	3.000	2.902	19,000
2022-01-11	2.960	2.960	2.950	2.950	2.854	78,000
2022-01-10	3.000	3.150	3.000	3.150	3.047	48,000
2022-01-07	3.190	3.190	3.010	3.050	2.951	40,000
2022-01-06	3.300	3.300	3.180	3.180	3.076	207,000
2022-01-05	3.250	3.250	3.190	3.190	3.086	35,000
2022-01-04	3.230	3.230	3.210	3.210	3.105	23,000
2022-01-03	3.300	3.330	3.300	3.330	3.221	46,000
2021-12-31	3.330	3.330	3.330	3.330	3.221	0
2021-12-30	3.330	3.330	3.330	3.330	3.221	0
2021-12-29	3.160	3.330	3.160	3.330	3.221	3,000
2021-12-28	3.400	3.400	3.400	3.400	3.289	5,000
2021-12-24	3.350	3.350	3.350	3.350	3.241	0
2021-12-23	3.160	3.350	3.160	3.350	3.241	29,000
2021-12-22	3.200	3.200	3.150	3.160	3.057	11,000
2021-12-21	3.220	3.220	3.220	3.220	3.115	56,000
2021-12-20	3.210	3.400	3.200	3.200	3.096	19,000
2021-12-17	3.220	3.220	3.180	3.180	3.076	125,000
2021-12-16	3.510	3.510	3.290	3.290	3.183	115,000
2021-12-15	3.620	3.850	3.600	3.610	3.492	89,000
2021-12-14	3.630	3.890	3.570	3.890	3.763	72,000
2021-12-13	4.000	4.000	4.000	4.000	3.870	0
2021-12-10	3.600	4.000	3.570	4.000	3.870	12,000
2021-12-09	4.050	4.050	4.050	4.050	3.918	0
2021-12-08	4.120	4.120	4.120	4.120	3.986	0
2021-12-07	3.600	4.190	3.600	4.150	4.015	42,000
2021-12-06	3.600	3.600	3.600	3.600	3.483	3,000
2021-12-03	3.800	3.800	3.570	3.800	3.676	20,000

← NewerPage 20 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.