Smart Globe Holdings Limited (HKG:1481)
Hong Kong · Delayed Price · Currency is HKD 1.460
+0.010 (0.69%)
Aug 27, 2026, 3:52 PM HKT
Smart Globe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 120,000 |
| Aug 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 50,000 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 20,000 |
| Aug 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 20,000 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 20, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 3.45% | 130,000 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 50,000 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 30,000 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 10,000 |
| Aug 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 10,000 |
| Aug 10, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -3.27% | 90,000 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Aug 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 10,000 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 10,000 |
| Jul 27, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 6.90% | 70,000 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 40,000 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 300,000 |
| Jul 21, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 10,000 |
| Jul 20, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 130,000 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.68% | 40,000 |
| Jul 16, 2026 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -5.81% | 40,000 |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 30,000 |
| Jul 14, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -3.33% | 460,000 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 8.70% | 20,000 |
| 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 |