Smart Globe Holdings Limited (HKG:1481)
Hong Kong · Delayed Price · Currency is HKD 1.415
-0.045 (-3.08%)
Sep 16, 2026, 6:07 PM HKT
Smart Globe Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 16, 2026 | 1.40 | 1.40 | 1.40 | 1.42 | 1.42 | -3.08% | 70,000 |
| Sep 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20,000 |
| Sep 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 10,000 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 3, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20,000 |
| Aug 31, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| 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 |