Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.700	0.710	0.680	0.710	0.706	53,000
2026-04-27	0.700	0.700	0.690	0.700	0.696	326,000
2026-04-24	0.730	0.730	0.730	0.730	0.726	0
2026-04-23	0.720	0.730	0.710	0.730	0.726	44,000
2026-04-22	0.720	0.740	0.710	0.740	0.736	32,000
2026-04-21	0.680	0.730	0.680	0.730	0.726	55,000
2026-04-20	0.700	0.730	0.700	0.730	0.726	5,000
2026-04-17	0.710	0.710	0.710	0.710	0.706	3,000
2026-04-16	0.700	0.730	0.700	0.720	0.716	9,000
2026-04-15	0.730	0.750	0.730	0.750	0.746	47,000
2026-04-14	0.730	0.750	0.730	0.730	0.726	7,000
2026-04-13	0.770	0.770	0.670	0.730	0.726	515,000
2026-04-10	0.790	0.850	0.770	0.790	0.786	91,000
2026-04-09	0.780	0.780	0.780	0.780	0.776	0
2026-04-08	0.780	0.830	0.770	0.800	0.796	48,000
2026-04-02	0.750	0.770	0.750	0.770	0.766	37,000
2026-04-01	0.800	0.800	0.760	0.780	0.776	28,000
2026-03-31	0.790	0.800	0.760	0.780	0.776	127,000
2026-03-30	0.760	0.830	0.760	0.830	0.826	23,000
2026-03-27	0.800	0.840	0.800	0.840	0.836	67,000
2026-03-26	0.810	0.820	0.750	0.800	0.796	149,000
2026-03-25	0.890	0.890	0.810	0.880	0.875	22,000
2026-03-24	0.860	0.870	0.800	0.870	0.865	44,000
2026-03-23	0.820	0.830	0.820	0.830	0.826	54,000
2026-03-20	0.850	0.850	0.800	0.850	0.845	4,000
2026-03-19	0.820	0.830	0.800	0.830	0.826	52,000
2026-03-18	0.830	0.860	0.820	0.850	0.845	24,000
2026-03-17	0.810	0.840	0.800	0.840	0.836	39,000
2026-03-16	0.820	0.820	0.820	0.820	0.816	0
2026-03-13	0.790	0.840	0.790	0.830	0.826	25,000
2026-03-12	0.820	0.820	0.770	0.800	0.796	4,000
2026-03-11	0.810	0.850	0.770	0.810	0.806	100,000
2026-03-10	0.860	0.860	0.860	0.860	0.855	0
2026-03-09	0.860	0.860	0.860	0.860	0.855	0
2026-03-06	0.860	0.860	0.860	0.860	0.855	0
2026-03-05	0.810	0.860	0.750	0.860	0.855	165,000
2026-03-04	0.870	0.870	0.870	0.870	0.865	0
2026-03-03	0.870	0.870	0.800	0.870	0.865	13,000
2026-03-02	0.880	0.880	0.800	0.880	0.875	9,000
2026-02-27	0.820	0.860	0.790	0.860	0.855	13,000
2026-02-26	0.800	0.860	0.780	0.860	0.855	8,000
2026-02-25	0.850	0.850	0.850	0.850	0.845	235,000
2026-02-24	0.890	0.890	0.890	0.890	0.885	0
2026-02-23	0.890	0.890	0.890	0.890	0.885	1,000
2026-02-20	0.890	0.890	0.890	0.890	0.885	0
2026-02-16	0.890	0.890	0.890	0.890	0.885	0
2026-02-13	0.890	0.890	0.890	0.890	0.885	0
2026-02-12	0.930	0.960	0.880	0.890	0.885	71,000
2026-02-11	0.850	0.950	0.810	0.890	0.885	784,000
2026-02-10	0.800	0.860	0.770	0.860	0.855	339,000
2026-02-09	0.800	0.800	0.800	0.800	0.796	1,000
2026-02-06	0.800	0.800	0.800	0.800	0.796	0
2026-02-05	0.880	0.920	0.840	0.840	0.836	23,000
2026-02-04	0.810	0.820	0.800	0.800	0.796	57,000
2026-02-03	0.780	0.840	0.780	0.840	0.836	27,000
2026-02-02	0.880	0.880	0.850	0.850	0.845	21,000
2026-01-30	0.800	0.800	0.800	0.800	0.796	120,000
2026-01-29	0.770	0.810	0.770	0.800	0.796	75,000
2026-01-28	0.760	0.850	0.750	0.800	0.796	236,000
2026-01-27	0.780	0.800	0.750	0.800	0.796	45,000

← NewerPage 3 of 21 · 1,232 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.