Smit Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2026-10-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-10-16 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 2,000 |
| 2026-10-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-06 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 4,000 |
| 2026-10-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-30 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 2,000 |
| 2026-09-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2026-09-28 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 11,000 |
| 2026-09-25 | 1.100 | 1.170 | 1.100 | 1.140 | 1.140 | 17,000 |
| 2026-09-24 | 1.120 | 1.195 | 1.000 | 1.180 | 1.180 | 170,000 |
| 2026-09-23 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-22 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2026-09-21 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2026-09-18 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2026-09-17 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2026-09-16 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2026-09-15 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 2,000 |
| 2026-09-14 | 1.250 | 1.250 | 1.115 | 1.230 | 1.230 | 33,000 |
| 2026-09-11 | 1.250 | 1.250 | 1.115 | 1.240 | 1.240 | 33,000 |
| 2026-09-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-09-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2026-09-08 | 1.285 | 1.285 | 1.170 | 1.250 | 1.250 | 11,000 |
| 2026-09-07 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-09-04 | 1.320 | 1.320 | 1.275 | 1.280 | 1.280 | 68,000 |
| 2026-09-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 21,000 |
| 2026-09-02 | 1.265 | 1.300 | 1.260 | 1.290 | 1.290 | 50,000 |
| 2026-09-01 | 1.265 | 1.300 | 1.260 | 1.300 | 1.300 | 50,000 |
| 2026-08-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11,000 |
| 2026-08-28 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 16,000 |
| 2026-08-27 | 1.325 | 1.325 | 1.300 | 1.300 | 1.300 | 16,000 |
| 2026-08-26 | 1.300 | 1.325 | 1.300 | 1.325 | 1.325 | 1,000 |
| 2026-08-25 | 1.425 | 1.430 | 1.400 | 1.400 | 1.400 | 13,000 |
| 2026-08-24 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 1,000 |
| 2026-08-21 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2026-08-20 | 1.370 | 1.370 | 1.320 | 1.360 | 1.360 | 12,000 |
| 2026-08-19 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 12,000 |
| 2026-08-18 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 2,000 |
| 2026-08-17 | 1.350 | 1.420 | 1.330 | 1.360 | 1.360 | 69,000 |
| 2026-08-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-13 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 4,000 |
| 2026-08-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-08-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,000 |
| 2026-08-10 | 1.430 | 1.430 | 1.330 | 1.430 | 1.430 | 30,000 |
| 2026-08-07 | 1.420 | 1.430 | 1.420 | 1.425 | 1.425 | 2,000 |
| 2026-08-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-08-05 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-08-04 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 6,000 |
| 2026-08-03 | 1.390 | 1.490 | 1.380 | 1.490 | 1.490 | 70,000 |
| 2026-07-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-07-30 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 9,000 |
| 2026-07-29 | 1.230 | 1.310 | 1.220 | 1.310 | 1.310 | 24,000 |
| 2026-07-28 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 1,000 |
Page 1 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.