SMIT Holdings Limited (HKG:2239)
Hong Kong · Delayed Price · Currency is HKD 1.290
+0.010 (0.78%)
Oct 22, 2026, 10:23 AM HKT
SMIT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 1,000 |
| Oct 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Oct 16, 2026 | 1.29 | 1.29 | 1.29 | 1.28 | 1.28 | -5.19% | 2,000 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 6, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 3.85% | 4,000 |
| Oct 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 30, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 14.04% | 2,000 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 28, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 11,000 |
| Sep 25, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | -3.39% | 17,000 |
| Sep 24, 2026 | 1.12 | 1.20 | 1.00 | 1.18 | 1.18 | -1.26% | 170,000 |
| Sep 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.42% | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Sep 21, 2026 | 1.30 | 1.30 | 1.30 | 1.25 | 1.25 | -3.85% | 2,000 |
| Sep 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.35% | 2,000 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Sep 11, 2026 | 1.25 | 1.25 | 1.12 | 1.24 | 1.24 | -0.80% | 33,000 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Sep 8, 2026 | 1.29 | 1.29 | 1.17 | 1.25 | 1.25 | -1.57% | 11,000 |
| Sep 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Sep 4, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | - | 68,000 |
| Sep 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 21,000 |
| Sep 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 1, 2026 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | - | 50,000 |
| Aug 31, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 11,000 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 27, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.89% | 16,000 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.33 | 1.33 | -5.36% | 1,000 |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.40 | 1.40 | -1.75% | 13,000 |
| Aug 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.52% | 1,000 |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.39 | 1.39 | 2.21% | 1,000 |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 19, 2026 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 12,000 |
| Aug 18, 2026 | 1.43 | 1.43 | 1.43 | 1.36 | 1.36 | - | 2,000 |
| Aug 17, 2026 | 1.35 | 1.42 | 1.33 | 1.36 | 1.36 | -2.86% | 69,000 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 13, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -2.10% | 4,000 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |