Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.820	0.850	0.800	0.850	0.845	124,000
2025-10-28	0.750	0.910	0.750	0.860	0.855	107,000
2025-10-27	0.840	0.860	0.840	0.860	0.855	30,000
2025-10-24	0.900	0.920	0.840	0.870	0.865	198,000
2025-10-23	0.810	0.990	0.650	0.920	0.915	822,000
2025-10-22	0.850	0.930	0.820	0.860	0.855	295,500
2025-10-21	0.820	0.860	0.810	0.860	0.855	26,000
2025-10-20	0.840	0.850	0.800	0.820	0.816	53,000
2025-10-17	0.860	0.900	0.780	0.800	0.796	146,000
2025-10-16	0.830	0.880	0.830	0.860	0.855	124,000
2025-10-15	0.930	0.930	0.840	0.890	0.885	7,000
2025-10-14	0.900	0.930	0.830	0.890	0.885	119,000
2025-10-13	0.890	0.890	0.880	0.880	0.875	25,000
2025-10-10	0.840	0.910	0.840	0.910	0.905	54,000
2025-10-09	0.810	0.930	0.790	0.920	0.915	547,000
2025-10-08	0.950	0.950	0.940	0.940	0.935	39,000
2025-10-06	0.990	0.990	0.970	0.980	0.975	184,000
2025-10-03	0.830	1.030	0.800	1.000	0.995	225,000
2025-10-02	0.800	0.820	0.780	0.820	0.816	143,000
2025-09-30	0.780	0.780	0.780	0.780	0.776	20,000
2025-09-29	0.820	0.820	0.820	0.820	0.816	0
2025-09-26	0.830	0.830	0.820	0.820	0.816	4,000
2025-09-25	0.780	0.850	0.780	0.830	0.826	176,000
2025-09-24	0.800	0.800	0.790	0.790	0.786	60,000
2025-09-23	0.880	0.880	0.760	0.800	0.796	362,000
2025-09-22	0.940	0.940	0.870	0.880	0.875	60,000
2025-09-19	0.920	0.920	0.920	0.920	0.915	0
2025-09-18	0.910	0.920	0.910	0.920	0.915	39,000
2025-09-17	0.910	0.910	0.910	0.910	0.905	10,000
2025-09-16	0.920	0.920	0.920	0.920	0.915	0
2025-09-15	0.900	0.920	0.890	0.920	0.915	35,000
2025-09-12	0.900	0.900	0.900	0.900	0.895	0
2025-09-11	0.930	0.930	0.890	0.890	0.885	7,000
2025-09-10	0.890	0.890	0.890	0.890	0.885	2,000
2025-09-09	0.970	0.970	0.880	0.890	0.885	101,000
2025-09-08	0.970	0.970	0.910	0.930	0.925	89,000
2025-09-05	0.960	0.970	0.960	0.970	0.965	5,000
2025-09-04	0.980	1.030	0.960	1.000	0.995	168,000
2025-09-03	0.990	1.020	0.870	0.960	0.955	150,000
2025-09-02	0.940	1.000	0.920	0.990	0.985	189,000
2025-09-01	0.900	0.990	0.900	0.950	0.945	16,000
2025-08-29	0.900	0.900	0.900	0.900	0.895	0
2025-08-28	0.910	0.910	0.910	0.910	0.905	18,000
2025-08-27	0.920	0.920	0.870	0.890	0.885	42,000
2025-08-26	0.930	0.930	0.920	0.920	0.915	23,000
2025-08-25	0.930	0.930	0.910	0.920	0.915	71,000
2025-08-22	0.950	0.950	0.950	0.950	0.945	45,000
2025-08-21	0.960	0.960	0.950	0.950	0.945	13,000
2025-08-20	0.930	0.990	0.900	0.990	0.985	52,000
2025-08-19	0.930	0.930	0.930	0.930	0.925	0
2025-08-18	0.950	0.950	0.930	0.930	0.925	126,000
2025-08-15	0.960	0.960	0.930	0.930	0.925	35,000
2025-08-14	0.960	1.000	0.950	0.980	0.975	432,000
2025-08-13	0.950	0.960	0.950	0.950	0.945	54,000
2025-08-12	0.980	0.980	0.940	0.970	0.965	62,000
2025-08-11	0.970	0.970	0.970	0.970	0.965	1,000
2025-08-08	0.960	0.960	0.960	0.960	0.955	24,000
2025-08-07	1.030	1.030	0.940	0.970	0.965	89,000
2025-08-06	1.020	1.080	1.020	1.060	1.054	108,000
2025-08-05	0.990	1.030	0.990	1.030	1.024	23,000

← NewerPage 5 of 21 · 1,233 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.