Smart Globe Holdings Limited (HKG:1481)
Hong Kong · Delayed Price · Currency is HKD 2.790
+0.070 (2.57%)
Feb 13, 2026, 4:08 PM HKT
Smart Globe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.78 | 2.80 | 2.78 | 2.79 | 2.79 | 2.57% | 70,000 |
| Feb 12, 2026 | 2.77 | 2.84 | 2.69 | 2.72 | 2.72 | -1.81% | 220,000 |
| Feb 11, 2026 | 2.81 | 2.81 | 2.75 | 2.77 | 2.77 | -1.42% | 130,000 |
| Feb 10, 2026 | 2.82 | 2.83 | 2.82 | 2.81 | 2.81 | -0.35% | 80,000 |
| Feb 9, 2026 | 2.75 | 2.83 | 2.71 | 2.82 | 2.82 | 2.55% | 330,000 |
| Feb 6, 2026 | 2.89 | 2.89 | 2.41 | 2.75 | 2.75 | -4.84% | 1,770,000 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | -1.70% | 150,000 |
| Feb 4, 2026 | 2.86 | 2.95 | 2.86 | 2.94 | 2.94 | 2.80% | 580,000 |
| Feb 3, 2026 | 2.87 | 2.93 | 2.86 | 2.86 | 2.86 | -0.35% | 340,000 |
| Feb 2, 2026 | 2.95 | 2.95 | 2.60 | 2.87 | 2.87 | -0.69% | 1,290,000 |
| Jan 30, 2026 | 3.01 | 3.01 | 2.89 | 2.89 | 2.89 | -3.99% | 573,000 |
| Jan 29, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.95% | 540,000 |
| Jan 28, 2026 | 3.10 | 3.15 | 3.05 | 3.07 | 3.07 | 2.33% | 680,000 |
| Jan 27, 2026 | 3.06 | 3.06 | 2.88 | 3.00 | 3.00 | -1.96% | 390,000 |
| Jan 26, 2026 | 3.00 | 3.10 | 2.91 | 3.06 | 3.06 | 7.37% | 690,000 |
| Jan 23, 2026 | 2.84 | 2.91 | 2.83 | 2.85 | 2.85 | 1.42% | 500,000 |
| Jan 22, 2026 | 2.93 | 2.94 | 2.75 | 2.81 | 2.81 | -4.10% | 560,000 |
| Jan 21, 2026 | 2.92 | 3.00 | 2.87 | 2.93 | 2.93 | 1.03% | 1,000,000 |
| Jan 20, 2026 | 2.89 | 2.95 | 2.88 | 2.90 | 2.90 | 0.69% | 520,000 |
| Jan 19, 2026 | 2.67 | 2.88 | 2.67 | 2.88 | 2.88 | 8.27% | 1,390,000 |
| Jan 16, 2026 | 2.55 | 2.80 | 2.55 | 2.66 | 2.66 | 5.14% | 1,480,000 |
| Jan 15, 2026 | 2.22 | 2.53 | 2.22 | 2.53 | 2.53 | 12.44% | 1,710,000 |
| Jan 14, 2026 | 2.08 | 2.25 | 2.08 | 2.25 | 2.25 | 8.17% | 760,000 |
| Jan 13, 2026 | 2.05 | 2.14 | 2.01 | 2.08 | 2.08 | 5.05% | 1,140,000 |
| Jan 12, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 350,000 |
| Jan 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 240,000 |
| Jan 8, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 130,000 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | -1.06% | 180,000 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 60,000 |
| Jan 5, 2026 | 1.85 | 1.88 | 1.80 | 1.88 | 1.88 | 1.62% | 520,000 |
| Jan 2, 2026 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | 2.78% | 450,000 |
| Dec 31, 2025 | 1.80 | 1.90 | 1.78 | 1.80 | 1.80 | - | 270,000 |
| Dec 30, 2025 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 6.51% | 18,500,000 |
| Dec 29, 2025 | 1.83 | 1.87 | 1.66 | 1.69 | 1.69 | -8.65% | 1,650,000 |
| Dec 24, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 60,000 |
| Dec 23, 2025 | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 1,430,000 |
| Dec 22, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 80,000 |
| Dec 19, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 540,000 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 230,000 |
| Dec 17, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 470,000 |
| Dec 16, 2025 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 260,000 |
| Dec 15, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -2.19% | 290,000 |
| Dec 12, 2025 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 650,000 |
| Dec 11, 2025 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | - | 330,000 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | - | 110,000 |
| Dec 9, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 270,000 |
| Dec 8, 2025 | 1.78 | 1.81 | 1.74 | 1.81 | 1.81 | -0.55% | 350,000 |
| Dec 5, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 2.25% | 490,000 |
| Dec 4, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 330,000 |
| Dec 3, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | -4.86% | 1,170,000 |