Smit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 3.610 | 3.800 | 3.600 | 3.800 | 3.676 | 60,000 |
| 2021-12-01 | 3.880 | 3.880 | 3.520 | 3.610 | 3.492 | 208,000 |
| 2021-11-30 | 4.260 | 4.720 | 4.000 | 4.000 | 3.870 | 754,000 |
| 2021-11-29 | 3.280 | 4.700 | 3.210 | 4.250 | 4.111 | 719,983 |
| 2021-11-26 | 3.260 | 3.270 | 3.260 | 3.270 | 3.163 | 26,000 |
| 2021-11-25 | 3.220 | 3.250 | 3.220 | 3.230 | 3.125 | 10,000 |
| 2021-11-24 | 3.350 | 3.350 | 3.330 | 3.330 | 3.221 | 5,000 |
| 2021-11-23 | 3.440 | 3.440 | 3.350 | 3.380 | 3.270 | 35,000 |
| 2021-11-22 | 3.500 | 3.500 | 3.340 | 3.460 | 3.347 | 44,000 |
| 2021-11-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.337 | 0 |
| 2021-11-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.337 | 0 |
| 2021-11-17 | 3.360 | 3.450 | 3.350 | 3.450 | 3.337 | 10,000 |
| 2021-11-16 | 3.320 | 3.490 | 3.320 | 3.490 | 3.376 | 21,000 |
| 2021-11-15 | 3.550 | 3.550 | 3.280 | 3.400 | 3.289 | 64,000 |
| 2021-11-12 | 3.610 | 3.690 | 3.450 | 3.450 | 3.337 | 67,000 |
| 2021-11-11 | 3.670 | 3.800 | 3.560 | 3.600 | 3.483 | 171,000 |
| 2021-11-10 | 3.850 | 3.890 | 3.700 | 3.890 | 3.763 | 15,000 |
| 2021-11-09 | 3.880 | 3.880 | 3.850 | 3.850 | 3.724 | 3,000 |
| 2021-11-08 | 3.950 | 3.950 | 3.610 | 3.880 | 3.753 | 17,000 |
| 2021-11-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.734 | 0 |
| 2021-11-04 | 3.720 | 3.930 | 3.660 | 3.900 | 3.773 | 11,000 |
| 2021-11-03 | 3.760 | 3.920 | 3.450 | 3.830 | 3.705 | 67,000 |
| 2021-11-02 | 3.960 | 4.150 | 3.950 | 4.010 | 3.879 | 18,000 |
| 2021-11-01 | 3.960 | 4.200 | 3.960 | 4.150 | 4.015 | 31,000 |
| 2021-10-29 | 4.100 | 4.100 | 4.080 | 4.080 | 3.947 | 8,000 |
| 2021-10-28 | 3.920 | 4.080 | 3.920 | 4.000 | 3.870 | 70,000 |
| 2021-10-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.782 | 1,000 |
| 2021-10-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.782 | 3,000 |
| 2021-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.773 | 0 |
← NewerPage 21 of 21 · 1,229 trading days
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.