Smit Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.000	1.130	1.000	1.130	1.112	126,000
2025-05-08	0.970	1.000	0.970	1.000	0.984	100,000
2025-05-07	0.990	1.010	0.980	0.980	0.965	66,000
2025-05-06	0.990	0.990	0.990	0.990	0.975	2,000
2025-05-02	0.990	0.990	0.990	0.990	0.975	0
2025-04-30	0.980	0.980	0.980	0.980	0.965	0
2025-04-29	0.980	0.980	0.980	0.980	0.965	0
2025-04-28	0.980	0.980	0.980	0.980	0.965	0
2025-04-25	0.780	1.010	0.780	1.000	0.984	50,000
2025-04-24	0.780	0.780	0.780	0.780	0.768	0
2025-04-23	0.760	0.780	0.760	0.780	0.768	2,000
2025-04-22	0.750	0.750	0.750	0.750	0.738	0
2025-04-17	0.750	0.750	0.750	0.750	0.738	0
2025-04-16	0.740	0.740	0.740	0.740	0.729	0
2025-04-15	0.730	0.730	0.730	0.730	0.719	0
2025-04-14	0.720	0.720	0.720	0.720	0.709	0
2025-04-11	0.720	0.720	0.720	0.720	0.709	0
2025-04-10	0.710	0.710	0.710	0.710	0.699	0
2025-04-09	0.800	0.800	0.660	0.710	0.699	73,220
2025-04-08	0.900	0.900	0.700	0.700	0.689	2,000
2025-04-07	0.900	0.900	0.900	0.900	0.886	1,000
2025-04-03	0.940	0.940	0.940	0.940	0.925	0
2025-04-02	0.910	0.910	0.910	0.910	0.896	0
2025-04-01	0.910	0.910	0.910	0.910	0.896	0
2025-03-31	0.920	0.920	0.910	0.910	0.896	2,000
2025-03-28	0.950	0.950	0.860	0.910	0.896	502,000
2025-03-27	1.170	1.170	1.170	1.170	1.152	1,000
2025-03-26	1.170	1.170	1.160	1.160	1.142	3,000
2025-03-25	1.160	1.190	1.160	1.160	1.142	59,000
2025-03-24	0.960	0.960	0.940	0.950	0.935	153,000
2025-03-21	0.860	0.900	0.850	0.900	0.886	54,000
2025-03-20	0.860	0.860	0.860	0.860	0.847	0
2025-03-19	0.860	0.860	0.860	0.860	0.847	0
2025-03-18	0.870	0.880	0.860	0.860	0.847	90,000
2025-03-17	0.880	0.880	0.870	0.880	0.866	10,000
2025-03-14	0.900	0.900	0.870	0.870	0.857	8,000
2025-03-13	1.000	1.010	0.980	0.980	0.965	115,178
2025-03-12	0.800	0.950	0.800	0.950	0.935	134,181
2025-03-11	0.840	0.900	0.800	0.810	0.797	92,000
2025-03-10	0.740	0.850	0.740	0.850	0.837	3,000
2025-03-07	0.790	0.790	0.780	0.780	0.768	2,000
2025-03-06	0.790	0.790	0.790	0.790	0.778	0
2025-03-05	0.790	0.790	0.790	0.790	0.778	0
2025-03-04	0.800	0.800	0.790	0.790	0.778	3,000
2025-03-03	0.800	0.800	0.800	0.800	0.788	0
2025-02-28	0.780	0.780	0.780	0.780	0.768	0
2025-02-27	0.780	0.780	0.780	0.780	0.768	0
2025-02-26	0.780	0.780	0.780	0.780	0.768	2,000
2025-02-25	0.790	0.790	0.790	0.790	0.778	0
2025-02-24	0.700	0.870	0.700	0.790	0.778	24,000
2025-02-21	0.650	0.670	0.650	0.650	0.640	79,000
2025-02-20	0.730	0.730	0.680	0.700	0.689	92,000
2025-02-19	0.720	0.750	0.720	0.740	0.729	13,000
2025-02-18	0.740	0.740	0.720	0.740	0.729	12,000
2025-02-17	0.720	0.800	0.710	0.800	0.788	38,000
2025-02-14	0.800	0.800	0.800	0.800	0.788	1,000
2025-02-13	0.800	0.800	0.800	0.800	0.788	0
2025-02-12	0.800	0.800	0.790	0.800	0.788	23,000
2025-02-11	0.840	0.840	0.840	0.840	0.827	1,000
2025-02-10	0.840	0.840	0.840	0.840	0.827	0

← NewerPage 7 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.