Smart Globe Holdings Limited (1481.HK) HKSE
2.61
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.61
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 2.55 | 2.61 | 2.61 | 2.61 | 2.55 | 100,000 |
| March 12, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0 |
| March 11, 2026 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 20,000 |
| March 10, 2026 | 2.7 | 2.61 | 2.61 | 2.73 | 2.61 | 170,000 |
| March 09, 2026 | 2.73 | 2.7 | 2.7 | 2.73 | 2.7 | 140,000 |
| March 06, 2026 | 2.75 | 2.74 | 2.74 | 2.75 | 2.74 | 40,023 |
| March 05, 2026 | 2.74 | 2.73 | 2.73 | 2.74 | 2.73 | 70,000 |
| March 04, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 30,000 |
| March 03, 2026 | 2.66 | 2.69 | 2.69 | 2.7 | 2.62 | 280,000 |
| March 02, 2026 | 2.78 | 2.73 | 2.73 | 2.78 | 2.7 | 420,000 |
| February 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 30,000 |
| February 26, 2026 | 2.8 | 2.79 | 2.79 | 2.8 | 2.79 | 50,000 |
| February 25, 2026 | 2.8 | 2.81 | 2.81 | 2.88 | 2.8 | 230,000 |
| February 24, 2026 | 2.75 | 2.8 | 2.8 | 2.83 | 2.75 | 10,000 |
| February 23, 2026 | 2.83 | 2.8 | 2.8 | 2.83 | 2.8 | 50,000 |
| February 20, 2026 | 2.79 | 2.79 | 0 | 2.79 | 2.79 | 10,000 |
| February 16, 2026 | 2.79 | 2.79 | 0 | 2.79 | 2.79 | 20,000 |
| February 13, 2026 | 2.78 | 2.79 | 0 | 2.8 | 2.78 | 70,000 |
| February 12, 2026 | 2.77 | 2.72 | 0 | 2.84 | 2.69 | 220,000 |
| February 11, 2026 | 2.81 | 2.77 | 0 | 2.81 | 2.75 | 130,000 |
| February 10, 2026 | 2.82 | 2.81 | 0 | 2.83 | 2.81 | 80,000 |
| February 09, 2026 | 2.75 | 2.82 | 0 | 2.83 | 2.71 | 330,000 |
| February 06, 2026 | 2.89 | 2.75 | 0 | 2.89 | 2.41 | 1.77M |
| February 05, 2026 | 2.9 | 2.89 | 0 | 2.9 | 2.89 | 150,000 |
| February 04, 2026 | 2.86 | 2.94 | 0 | 2.95 | 2.86 | 580,000 |
| February 03, 2026 | 2.87 | 2.86 | 0 | 2.93 | 2.86 | 360,000 |
| February 02, 2026 | 2.95 | 2.87 | 0 | 2.95 | 2.6 | 1.29M |
| January 30, 2026 | 3.01 | 2.89 | 0 | 3.01 | 2.89 | 603,000 |
| January 29, 2026 | 3.06 | 3.01 | 0 | 3.06 | 3 | 550,000 |
| January 28, 2026 | 3.1 | 3.07 | 0 | 3.15 | 3.05 | 680,000 |
| January 27, 2026 | 3.06 | 3 | 0 | 3.06 | 2.88 | 400,000 |
| January 26, 2026 | 3 | 3.06 | 0 | 3.1 | 2.91 | 690,000 |
| January 23, 2026 | 2.84 | 2.85 | 0 | 2.91 | 2.83 | 500,000 |
| January 22, 2026 | 2.93 | 2.81 | 0 | 2.94 | 2.75 | 570,000 |
| January 21, 2026 | 2.92 | 2.93 | 0 | 3 | 2.87 | 1M |
| January 20, 2026 | 2.89 | 2.9 | 0 | 2.95 | 2.88 | 520,000 |
| January 19, 2026 | 2.67 | 2.88 | 0 | 2.88 | 2.67 | 1.39M |
| January 16, 2026 | 2.55 | 2.66 | 0 | 2.8 | 2.55 | 1.48M |
| January 15, 2026 | 2.22 | 2.53 | 0 | 2.53 | 2.22 | 1.72M |
| January 14, 2026 | 2.08 | 2.25 | 0 | 2.25 | 2.08 | 760,000 |
| January 13, 2026 | 2.05 | 2.08 | 0 | 2.14 | 2.01 | 1.15M |
| January 12, 2026 | 1.89 | 1.98 | 0 | 1.98 | 1.89 | 360,000 |
| January 09, 2026 | 1.88 | 1.89 | 0 | 1.89 | 1.88 | 240,000 |
| January 08, 2026 | 1.86 | 1.88 | 0 | 1.88 | 1.86 | 130,000 |
| January 07, 2026 | 1.86 | 1.86 | 0 | 1.86 | 1.85 | 180,000 |
| January 06, 2026 | 1.89 | 1.88 | 0 | 1.89 | 1.88 | 60,000 |
| January 05, 2026 | 1.85 | 1.88 | 0 | 1.88 | 1.8 | 520,000 |
| January 02, 2026 | 1.9 | 1.85 | 0 | 1.9 | 1.81 | 500,000 |
| December 31, 2025 | 1.8 | 1.8 | 0 | 1.9 | 1.78 | 270,000 |
| December 30, 2025 | 1.75 | 1.8 | 0 | 1.85 | 1.74 | 18.51M |
| December 29, 2025 | 1.83 | 1.69 | 0 | 1.87 | 1.66 | 1.7M |
| December 24, 2025 | 1.84 | 1.85 | 0 | 1.85 | 1.84 | 70,000 |
| December 23, 2025 | 1.78 | 1.84 | 0 | 1.84 | 1.78 | 1.44M |
| December 22, 2025 | 1.78 | 1.78 | 0 | 1.78 | 1.78 | 80,000 |
| December 19, 2025 | 1.8 | 1.78 | 0 | 1.8 | 1.77 | 560,000 |
| December 18, 2025 | 1.8 | 1.79 | 0 | 1.8 | 1.79 | 230,000 |
| December 17, 2025 | 1.8 | 1.8 | 0 | 1.81 | 1.79 | 480,000 |
| December 16, 2025 | 1.79 | 1.79 | 0 | 1.81 | 1.79 | 260,000 |
| December 15, 2025 | 1.8 | 1.79 | 0 | 1.82 | 1.79 | 300,000 |
| December 12, 2025 | 1.81 | 1.83 | 0 | 1.84 | 1.8 | 650,000 |