Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.230	1.230	1.230	1.230	1.230	0
2026-07-24	1.200	1.230	1.200	1.230	1.230	5,000
2026-07-23	1.250	1.250	1.220	1.240	1.240	18,000
2026-07-22	1.290	1.290	1.290	1.290	1.290	1,000
2026-07-21	1.260	1.320	1.200	1.290	1.290	32,000
2026-07-20	1.280	1.280	1.230	1.270	1.270	10,000
2026-07-17	1.300	1.300	1.050	1.280	1.280	40,000
2026-07-16	1.250	1.300	1.210	1.210	1.210	49,000
2026-07-15	1.450	1.450	1.250	1.250	1.250	50,000
2026-07-14	1.450	1.450	1.450	1.450	1.450	25,000
2026-07-13	1.340	1.500	1.340	1.410	1.410	154,000
2026-07-10	1.260	1.730	1.260	1.340	1.340	764,000
2026-07-09	0.900	1.020	0.900	1.020	1.020	30,000
2026-07-08	1.000	1.000	1.000	1.000	1.000	0
2026-07-07	0.950	1.000	0.940	1.000	1.000	85,000
2026-07-06	1.020	1.020	1.020	1.020	1.020	32,000
2026-07-03	1.000	1.020	0.960	1.020	1.020	161,000
2026-07-02	1.040	1.040	0.830	0.980	0.980	305,000
2026-06-30	1.220	1.220	1.220	1.220	1.220	0
2026-06-29	1.240	1.240	1.220	1.220	1.220	12,000
2026-06-26	1.200	1.250	1.150	1.250	1.250	50,000
2026-06-25	1.390	1.390	1.250	1.250	1.250	49,000
2026-06-24	1.200	1.400	1.200	1.390	1.390	24,000
2026-06-23	1.210	1.210	1.200	1.200	1.200	78,000
2026-06-22	1.160	1.230	1.150	1.210	1.210	197,000
2026-06-18	1.230	1.230	1.230	1.230	1.230	48,000
2026-06-17	1.270	1.270	1.150	1.230	1.230	52,000
2026-06-16	1.260	1.270	1.190	1.270	1.270	97,000
2026-06-15	1.160	1.290	1.150	1.290	1.290	95,000
2026-06-12	1.220	1.220	1.150	1.180	1.180	246,000
2026-06-11	1.220	1.220	1.150	1.180	1.180	246,000
2026-06-10	1.260	1.330	1.200	1.330	1.330	56,000
2026-06-09	1.390	1.400	1.300	1.380	1.380	82,000
2026-06-08	1.420	1.420	1.330	1.410	1.410	217,000
2026-06-05	1.720	1.720	1.350	1.460	1.460	918,000
2026-06-04	1.720	1.800	1.720	1.790	1.790	135,000
2026-06-03	1.800	1.860	1.720	1.850	1.840	170,000
2026-06-02	1.810	1.960	1.720	1.790	1.780	621,000
2026-06-01	1.850	1.970	1.700	1.920	1.910	578,000
2026-05-29	2.190	2.190	1.610	1.800	1.790	2,266,000
2026-05-28	1.640	2.400	1.500	2.190	2.178	5,763,000
2026-05-27	1.150	1.880	1.150	1.530	1.522	2,785,000
2026-05-26	0.880	1.170	0.880	1.150	1.144	609,000
2026-05-22	0.980	0.980	0.930	0.940	0.935	17,000
2026-05-21	1.000	1.000	0.940	0.980	0.975	41,000
2026-05-20	0.980	1.000	0.960	1.000	0.995	113,000
2026-05-19	0.900	0.970	0.900	0.970	0.965	78,000
2026-05-18	0.920	0.920	0.920	0.920	0.915	0
2026-05-15	0.940	0.950	0.890	0.920	0.915	213,000
2026-05-14	0.910	0.910	0.910	0.910	0.905	0
2026-05-13	0.810	0.950	0.810	0.910	0.905	122,000
2026-05-12	0.860	0.930	0.850	0.930	0.925	101,000
2026-05-11	0.910	0.930	0.910	0.930	0.925	36,000
2026-05-08	0.870	0.920	0.870	0.920	0.915	26,000
2026-05-07	0.930	0.930	0.860	0.920	0.915	18,000
2026-05-06	0.930	0.930	0.930	0.930	0.925	0
2026-05-05	0.890	0.980	0.890	0.950	0.945	302,000
2026-05-04	0.810	0.930	0.800	0.900	0.895	474,000
2026-04-30	0.760	0.870	0.720	0.800	0.796	492,000
2026-04-29	0.710	0.710	0.710	0.710	0.706	5,000

← NewerPage 2 of 5 · 246 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.