Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.990	0.990	0.990	0.990	0.985	6,000
2025-08-01	1.050	1.050	1.050	1.050	1.044	0
2025-07-31	1.050	1.050	1.050	1.050	1.044	3,000
2025-07-30	1.040	1.040	1.040	1.040	1.034	2,000
2025-07-29	1.080	1.080	1.080	1.080	1.074	0
2025-07-28	1.080	1.080	1.080	1.080	1.074	0
2025-07-25	1.080	1.080	1.080	1.080	1.074	0
2025-07-24	0.970	1.120	0.970	1.080	1.074	150,000
2025-07-23	1.090	1.090	0.970	0.970	0.965	14,000
2025-07-22	1.080	1.100	1.080	1.080	1.074	58,000
2025-07-21	0.990	1.120	0.950	1.090	1.084	267,000
2025-07-18	0.990	0.990	0.990	0.990	0.985	0
2025-07-17	0.990	0.990	0.990	0.990	0.985	1,000
2025-07-16	1.000	1.000	0.940	0.990	0.985	53,000
2025-07-15	1.080	1.080	1.080	1.080	1.074	4,000
2025-07-14	1.070	1.070	1.070	1.070	1.064	0
2025-07-11	0.920	1.150	0.920	1.070	1.064	336,000
2025-07-10	0.910	0.970	0.910	0.970	0.965	158,000
2025-07-09	1.000	1.170	0.990	0.990	0.985	241,000
2025-07-08	0.930	0.930	0.930	0.930	0.925	0
2025-07-07	0.930	0.930	0.930	0.930	0.925	0
2025-07-04	0.900	0.930	0.900	0.930	0.925	2,000
2025-07-03	0.910	0.970	0.910	0.970	0.965	153,000
2025-07-02	0.920	0.920	0.920	0.920	0.915	0
2025-06-30	0.920	0.920	0.920	0.920	0.915	0
2025-06-27	0.900	0.900	0.900	0.900	0.895	0
2025-06-26	0.900	0.900	0.900	0.900	0.895	3,000
2025-06-25	0.990	0.990	0.990	0.990	0.985	0
2025-06-24	0.990	0.990	0.990	0.990	0.985	0
2025-06-23	1.020	1.020	1.020	1.020	1.015	0
2025-06-20	1.020	1.020	1.020	1.020	1.015	0
2025-06-19	1.020	1.020	1.020	1.020	1.015	0
2025-06-18	1.020	1.020	1.020	1.020	1.015	0
2025-06-17	1.020	1.020	1.020	1.020	1.015	0
2025-06-16	1.020	1.020	1.020	1.020	1.015	0
2025-06-13	1.020	1.020	1.020	1.020	1.015	0
2025-06-12	1.060	1.060	1.060	1.060	1.054	0
2025-06-11	1.060	1.060	1.060	1.060	1.054	0
2025-06-10	1.070	1.080	1.060	1.060	1.054	180,000
2025-06-09	0.830	1.100	0.830	1.070	1.064	182,000
2025-06-06	0.890	0.910	0.830	0.830	0.826	192,000
2025-06-05	1.080	1.080	0.910	0.910	0.905	123,000
2025-06-04	0.910	0.980	0.910	0.980	0.965	68,000
2025-06-03	1.000	1.000	1.000	1.000	0.984	0
2025-06-02	0.850	1.000	0.850	1.000	0.984	39,000
2025-05-30	0.930	0.940	0.930	0.940	0.925	15,000
2025-05-29	0.990	1.080	0.990	1.080	1.063	142,000
2025-05-28	0.990	0.990	0.990	0.990	0.975	30,000
2025-05-27	1.000	1.000	1.000	1.000	0.984	0
2025-05-26	0.980	1.050	0.830	1.000	0.984	110,000
2025-05-23	1.080	1.080	1.080	1.080	1.063	0
2025-05-22	1.080	1.080	1.080	1.080	1.063	0
2025-05-21	1.000	1.090	0.790	1.090	1.073	109,000
2025-05-20	1.000	1.000	1.000	1.000	0.984	0
2025-05-19	1.000	1.010	1.000	1.000	0.984	256,000
2025-05-16	0.840	0.850	0.840	0.850	0.837	20,000
2025-05-15	0.850	0.850	0.850	0.850	0.837	0
2025-05-14	1.050	1.050	0.830	0.850	0.837	35,000
2025-05-13	0.950	0.950	0.950	0.950	0.935	9,000
2025-05-12	1.100	1.100	1.100	1.100	1.083	0

← NewerPage 6 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.