Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.880	0.880	0.870	0.870	0.857	11,000
2025-02-06	0.790	0.880	0.790	0.880	0.866	69,000
2025-02-05	0.880	0.880	0.880	0.880	0.866	0
2025-02-04	0.880	0.880	0.850	0.880	0.866	19,000
2025-02-03	0.880	0.880	0.830	0.830	0.817	3,000
2025-01-28	0.880	0.880	0.880	0.880	0.866	0
2025-01-27	0.890	0.890	0.880	0.880	0.866	16,000
2025-01-24	0.900	0.900	0.900	0.900	0.886	1,000
2025-01-23	0.900	0.900	0.900	0.900	0.886	0
2025-01-22	0.900	0.900	0.900	0.900	0.886	9,000
2025-01-21	0.900	0.900	0.900	0.900	0.886	2,000
2025-01-20	0.950	0.950	0.950	0.950	0.935	0
2025-01-17	0.950	0.950	0.950	0.950	0.935	0
2025-01-16	0.950	0.950	0.950	0.950	0.935	1,000
2025-01-15	1.000	1.000	1.000	1.000	0.984	0
2025-01-14	1.000	1.000	1.000	1.000	0.984	4,000
2025-01-13	0.930	0.930	0.930	0.930	0.916	0
2025-01-10	0.930	0.930	0.930	0.930	0.916	0
2025-01-09	0.940	0.940	0.900	0.930	0.916	9,000
2025-01-08	0.940	0.940	0.940	0.940	0.925	0
2025-01-07	0.940	0.940	0.940	0.940	0.925	0
2025-01-06	0.940	0.940	0.940	0.940	0.925	0
2025-01-03	0.940	0.940	0.940	0.940	0.925	0
2025-01-02	0.940	0.940	0.940	0.940	0.925	0
2024-12-31	0.940	0.940	0.940	0.940	0.925	0
2024-12-30	0.940	0.940	0.940	0.940	0.925	4,000
2024-12-27	0.940	0.940	0.940	0.940	0.925	0
2024-12-24	0.920	0.920	0.920	0.920	0.906	0
2024-12-23	0.910	0.910	0.910	0.910	0.896	0
2024-12-20	0.900	0.900	0.900	0.900	0.886	4,000
2024-12-19	0.880	0.890	0.880	0.890	0.876	5,000
2024-12-18	1.000	1.000	1.000	1.000	0.984	4,000
2024-12-17	1.090	1.090	1.090	1.090	1.073	3,000
2024-12-16	1.090	1.090	0.980	1.090	1.073	5,000
2024-12-13	0.970	0.970	0.970	0.970	0.955	0
2024-12-12	1.100	1.100	0.970	0.970	0.955	2,000
2024-12-11	0.950	0.950	0.950	0.950	0.935	0
2024-12-10	0.950	0.950	0.950	0.950	0.935	0
2024-12-09	0.920	0.920	0.920	0.920	0.906	0
2024-12-06	0.920	0.920	0.920	0.920	0.906	0
2024-12-05	0.900	0.900	0.900	0.900	0.886	1,000
2024-12-04	0.800	0.880	0.790	0.880	0.866	26,000
2024-12-03	1.000	1.000	0.790	0.790	0.778	2,000
2024-12-02	1.020	1.020	1.020	1.020	1.004	0
2024-11-29	1.200	1.200	1.020	1.020	1.004	23,000
2024-11-28	0.980	1.020	0.980	1.020	1.004	18,000
2024-11-27	1.100	1.100	1.100	1.100	1.083	0
2024-11-26	1.100	1.100	1.100	1.100	1.083	0
2024-11-25	1.100	1.100	1.100	1.100	1.083	0
2024-11-22	1.100	1.100	1.100	1.100	1.083	5,000
2024-11-21	1.000	1.100	1.000	1.100	1.083	1,000
2024-11-20	1.170	1.170	1.170	1.170	1.152	0
2024-11-19	1.170	1.170	1.170	1.170	1.152	0
2024-11-18	1.170	1.170	1.170	1.170	1.152	0
2024-11-15	1.170	1.170	1.170	1.170	1.152	0
2024-11-14	1.170	1.170	1.170	1.170	1.152	0
2024-11-13	1.170	1.170	1.170	1.170	1.152	2,000
2024-11-12	1.200	1.200	1.200	1.200	1.181	10,000
2024-11-11	1.260	1.260	1.230	1.230	1.211	13,000
2024-11-08	1.230	1.230	1.230	1.230	1.211	0

← NewerPage 8 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.