Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.080	1.270	1.080	1.230	1.211	5,000
2024-11-06	1.090	1.090	1.080	1.080	1.063	20,000
2024-11-05	1.080	1.090	1.080	1.090	1.073	2,000
2024-11-04	1.080	1.080	1.080	1.080	1.063	1,000
2024-11-01	1.080	1.080	1.080	1.080	1.063	25,000
2024-10-31	1.010	1.070	1.000	1.070	1.053	127,000
2024-10-30	1.010	1.090	1.010	1.090	1.073	96,000
2024-10-29	1.020	1.020	1.020	1.020	1.004	30,000
2024-10-28	1.060	1.060	1.060	1.060	1.044	60,000
2024-10-25	1.080	1.080	1.060	1.060	1.044	33,000
2024-10-24	1.070	1.070	1.070	1.070	1.053	4,000
2024-10-23	1.070	1.070	1.070	1.070	1.053	0
2024-10-22	1.000	1.120	1.000	1.110	1.093	30,000
2024-10-21	1.080	1.080	1.070	1.070	1.053	4,000
2024-10-18	1.000	1.090	1.000	1.060	1.044	10,000
2024-10-17	0.990	0.990	0.990	0.990	0.975	1,000
2024-10-16	0.860	1.150	0.800	0.990	0.975	19,000
2024-10-15	0.870	0.880	0.870	0.880	0.866	32,000
2024-10-14	0.860	0.880	0.860	0.860	0.847	92,000
2024-10-10	0.900	0.920	0.860	0.860	0.847	58,000
2024-10-09	1.030	1.030	0.920	0.920	0.906	27,000
2024-10-08	1.270	1.270	1.030	1.030	1.014	37,000
2024-10-07	1.100	1.280	1.080	1.270	1.250	501,000
2024-10-04	0.900	1.100	0.900	1.080	1.063	289,000
2024-10-03	0.910	0.920	0.910	0.910	0.896	119,000
2024-10-02	1.050	1.200	0.910	0.910	0.896	65,000
2024-09-30	0.880	0.880	0.880	0.880	0.866	4,000
2024-09-27	0.890	0.890	0.890	0.890	0.876	7,000
2024-09-26	0.750	0.890	0.750	0.890	0.876	50,000
2024-09-25	0.750	0.750	0.750	0.750	0.738	20,000
2024-09-24	0.610	0.610	0.610	0.610	0.601	0
2024-09-23	0.570	0.580	0.570	0.580	0.571	23,000
2024-09-20	0.650	0.650	0.650	0.650	0.640	0
2024-09-19	0.650	0.650	0.650	0.650	0.640	0
2024-09-17	0.650	0.650	0.650	0.650	0.640	0
2024-09-16	0.650	0.650	0.650	0.650	0.640	0
2024-09-13	0.650	0.650	0.650	0.650	0.640	0
2024-09-12	0.650	0.650	0.650	0.650	0.640	0
2024-09-11	0.650	0.650	0.650	0.650	0.640	0
2024-09-10	0.670	0.670	0.610	0.650	0.640	113,000
2024-09-09	0.560	0.560	0.560	0.560	0.551	0
2024-09-05	0.530	0.550	0.530	0.550	0.541	263,000
2024-09-04	0.510	0.510	0.510	0.510	0.502	5,000
2024-09-03	0.510	0.510	0.510	0.510	0.502	0
2024-09-02	0.510	0.510	0.510	0.510	0.502	0
2024-08-30	0.540	0.540	0.510	0.510	0.502	35,000
2024-08-29	0.620	0.620	0.520	0.520	0.512	71,000
2024-08-28	0.630	0.630	0.630	0.630	0.620	0
2024-08-27	0.670	0.670	0.630	0.630	0.620	61,000
2024-08-26	0.660	0.660	0.510	0.510	0.502	12,000
2024-08-23	0.680	0.680	0.510	0.660	0.650	10,000
2024-08-22	0.680	0.680	0.680	0.680	0.669	0
2024-08-21	0.680	0.680	0.680	0.680	0.669	0
2024-08-20	0.680	0.680	0.680	0.680	0.669	0
2024-08-19	0.680	0.680	0.680	0.680	0.669	0
2024-08-16	0.680	0.680	0.680	0.680	0.669	33,000
2024-08-15	0.680	0.680	0.485	0.680	0.669	9,000
2024-08-14	0.680	0.680	0.680	0.680	0.669	0
2024-08-13	0.680	0.680	0.680	0.680	0.669	0
2024-08-12	0.680	0.680	0.680	0.680	0.669	0

← NewerPage 9 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.