SMIT Holdings Limited (HKG:2239)
Hong Kong · Delayed Price · Currency is HKD 0.8300
-0.0100 (-1.19%)
Nov 5, 2025, 4:08 PM HKT
SMIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | -1.19% | 6,000 |
| Nov 4, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 1.20% | 32,000 |
| Nov 3, 2025 | 0.81 | 0.85 | 0.80 | 0.83 | 0.83 | -6.74% | 54,000 |
| Oct 31, 2025 | 0.84 | 0.92 | 0.83 | 0.89 | 0.89 | 4.71% | 18,000 |
| Oct 30, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | -1.16% | 124,000 |
| Oct 28, 2025 | 0.75 | 0.91 | 0.75 | 0.86 | 0.86 | - | 107,000 |
| Oct 27, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -1.15% | 42,000 |
| Oct 24, 2025 | 0.90 | 0.92 | 0.84 | 0.87 | 0.87 | -5.43% | 199,000 |
| Oct 23, 2025 | 0.81 | 0.99 | 0.65 | 0.92 | 0.92 | 6.98% | 831,000 |
| Oct 22, 2025 | 0.85 | 0.93 | 0.82 | 0.86 | 0.86 | - | 296,500 |
| Oct 21, 2025 | 0.82 | 0.86 | 0.81 | 0.86 | 0.86 | 4.88% | 26,000 |
| Oct 20, 2025 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | 2.50% | 53,000 |
| Oct 17, 2025 | 0.86 | 0.90 | 0.78 | 0.80 | 0.80 | -6.98% | 146,000 |
| Oct 16, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | -3.37% | 124,000 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.84 | 0.89 | 0.89 | - | 8,000 |
| Oct 14, 2025 | 0.90 | 0.93 | 0.83 | 0.89 | 0.89 | 1.14% | 119,000 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -3.30% | 27,000 |
| Oct 10, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -1.09% | 54,000 |
| Oct 9, 2025 | 0.81 | 0.93 | 0.79 | 0.92 | 0.92 | -2.13% | 547,000 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -4.08% | 39,000 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 184,000 |
| Oct 3, 2025 | 0.83 | 1.03 | 0.80 | 1.00 | 1.00 | 21.95% | 226,000 |
| Oct 2, 2025 | 0.80 | 0.82 | 0.78 | 0.82 | 0.82 | 5.13% | 143,000 |
| Sep 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.88% | 20,000 |
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -1.20% | 5,000 |
| Sep 25, 2025 | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 5.06% | 176,000 |
| Sep 24, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 60,000 |
| Sep 23, 2025 | 0.88 | 0.88 | 0.76 | 0.80 | 0.80 | -9.09% | 362,000 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.87 | 0.88 | 0.88 | -4.35% | 73,000 |
| Sep 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 39,000 |
| Sep 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 10,000 |
| Sep 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 15, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 35,000 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Sep 11, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | - | 7,000 |
| Sep 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 2,000 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | -4.30% | 101,000 |
| Sep 8, 2025 | 0.97 | 0.97 | 0.91 | 0.93 | 0.93 | -4.12% | 89,000 |
| Sep 5, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | 5,000 |
| Sep 4, 2025 | 0.98 | 1.03 | 0.96 | 1.00 | 1.00 | 4.17% | 170,000 |
| Sep 3, 2025 | 0.99 | 1.02 | 0.87 | 0.96 | 0.96 | -3.03% | 150,000 |
| Sep 2, 2025 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 4.21% | 189,000 |
| Sep 1, 2025 | 0.90 | 0.99 | 0.90 | 0.95 | 0.95 | 5.56% | 16,000 |
| Aug 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Aug 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | 18,000 |
| Aug 27, 2025 | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | -3.26% | 42,000 |
| Aug 26, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 23,000 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -3.16% | 71,000 |