Smart Globe Holdings Limited (HKG:1481)
Hong Kong · Delayed Price · Currency is HKD 1.380
+0.060 (4.55%)
Jul 10, 2026, 2:25 PM HKT
Smart Globe Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 4,260,000 |
| Jul 9, 2026 | 1.48 | 1.48 | 1.32 | 1.32 | 1.32 | -12.00% | 40,000 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 10,000 |
| Jul 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 2,060,000 |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 50,000 |
| Jul 3, 2026 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | 0.71% | 150,000 |
| Jul 2, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -13.04% | 360,000 |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 25, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 23, 2026 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 5.92% | 110,000 |
| Jun 22, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -3.80% | 200,000 |
| Jun 18, 2026 | 1.39 | 1.80 | 1.39 | 1.58 | 1.58 | 20.61% | 590,000 |
| Jun 17, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 7.38% | 130,000 |
| Jun 16, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 40,000 |
| Jun 15, 2026 | 1.44 | 1.44 | 1.20 | 1.22 | 1.22 | -15.86% | 540,000 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.30 | 1.45 | 1.45 | -7.05% | 610,000 |
| Jun 11, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -3.11% | 220,000 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 30,000 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.79% | 320,000 |
| Jun 8, 2026 | 1.74 | 1.75 | 1.69 | 1.68 | 1.68 | -5.08% | 90,000 |
| Jun 5, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -2.75% | 250,000 |
| Jun 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 150,000 |
| Jun 3, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 40,000 |
| Jun 2, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 430,000 |
| Jun 1, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 2.84% | 230,000 |
| May 29, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 180,000 |
| May 28, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | 110,000 |
| May 27, 2026 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -6.19% | 390,000 |
| May 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 10,000 |
| May 22, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 2.11% | 30,000 |
| May 21, 2026 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 50,000 |
| May 20, 2026 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 400,000 |
| May 19, 2026 | 1.92 | 1.99 | 1.92 | 1.98 | 1.98 | 3.13% | 680,000 |
| May 18, 2026 | 1.89 | 1.95 | 1.89 | 1.92 | 1.92 | 4.35% | 150,000 |
| May 15, 2026 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 0.55% | 230,000 |
| May 14, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.08% | 200,000 |
| May 13, 2026 | 1.90 | 1.91 | 1.85 | 1.85 | 1.85 | -2.63% | 281,000 |
| May 12, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 0.53% | 132,000 |
| May 11, 2026 | 1.89 | 1.91 | 1.89 | 1.89 | 1.89 | 4.42% | 600,000 |
| May 8, 2026 | 2.15 | 2.15 | 1.81 | 1.81 | 1.81 | -17.73% | 970,000 |
| May 7, 2026 | 2.20 | 2.21 | 2.20 | 2.20 | 2.20 | -0.90% | 30,000 |
| May 6, 2026 | 2.21 | 2.22 | 2.10 | 2.22 | 2.22 | 0.91% | 390,000 |
| May 5, 2026 | 2.42 | 2.42 | 2.20 | 2.20 | 2.20 | -9.84% | 60,000 |
| May 4, 2026 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | -1.61% | 60,000 |
| Apr 30, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.75% | - |
| Apr 29, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Apr 28, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.39% | - |