SMIT Holdings Limited (HKG:2239)
Hong Kong · Delayed Price · Currency is HKD 1.390
+0.030 (2.21%)
Aug 21, 2026, 4:08 PM HKT
SMIT Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,000 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.33 | 1.43 | 1.43 | 0.35% | 30,000 |
| Aug 7, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.35% | 2,000 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 4, 2026 | 1.39 | 1.39 | 1.39 | 1.43 | 1.43 | -4.03% | 6,000 |
| Aug 3, 2026 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | 9.56% | 70,000 |
| Jul 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.36 | 1.36 | 3.82% | 9,000 |
| Jul 29, 2026 | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | 3.97% | 24,000 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.23 | 1.26 | 1.26 | 2.44% | 1,000 |
| Jul 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 24, 2026 | 1.20 | 1.20 | 1.20 | 1.23 | 1.23 | -0.81% | 5,000 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -3.88% | 18,000 |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Jul 21, 2026 | 1.26 | 1.32 | 1.20 | 1.29 | 1.29 | 1.57% | 32,000 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.23 | 1.27 | 1.27 | -0.78% | 10,000 |
| Jul 17, 2026 | 1.30 | 1.30 | 1.05 | 1.28 | 1.28 | 5.79% | 40,000 |
| Jul 16, 2026 | 1.25 | 1.30 | 1.23 | 1.21 | 1.21 | -3.20% | 49,000 |
| Jul 15, 2026 | 1.45 | 1.45 | 1.25 | 1.25 | 1.25 | -13.79% | 50,000 |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 25,000 |
| Jul 13, 2026 | 1.34 | 1.50 | 1.34 | 1.41 | 1.41 | 5.22% | 154,000 |
| Jul 10, 2026 | 1.26 | 1.73 | 1.26 | 1.34 | 1.34 | 31.37% | 764,000 |
| Jul 9, 2026 | 0.90 | 0.90 | 0.90 | 1.02 | 1.02 | 2.00% | 30,000 |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 7, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | -1.96% | 85,000 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 32,000 |
| Jul 3, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 4.08% | 161,000 |
| Jul 2, 2026 | 1.04 | 1.04 | 0.83 | 0.98 | 0.98 | -19.67% | 305,000 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 29, 2026 | 1.24 | 1.24 | 1.24 | 1.22 | 1.22 | -2.40% | 12,000 |
| Jun 26, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | - | 50,000 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.25 | 1.25 | 1.25 | -10.07% | 49,000 |
| Jun 24, 2026 | 1.20 | 1.40 | 1.20 | 1.39 | 1.39 | 15.83% | 24,000 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 78,000 |
| Jun 22, 2026 | 1.16 | 1.23 | 1.15 | 1.21 | 1.21 | -1.63% | 197,000 |
| Jun 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 48,000 |
| Jun 17, 2026 | 1.27 | 1.27 | 1.15 | 1.23 | 1.23 | -3.15% | 52,000 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.19 | 1.27 | 1.27 | -1.55% | 97,000 |
| Jun 15, 2026 | 1.16 | 1.29 | 1.15 | 1.29 | 1.29 | 9.32% | 95,000 |
| Jun 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -11.28% | 246,000 |