SMIT Holdings Limited (HKG:2239)
Hong Kong
· Delayed Price · Currency is HKD 0.860
0.00 (0.00%)
Mar 5, 2026, 2:58 PM HKT
SMIT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 5, 2026 | 0.81 | 0.86 | 0.75 | 0.86 | 0.86 | -1.15% | 165,000 |
| Mar 4, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Mar 3, 2026 | 0.87 | 0.87 | 0.80 | 0.87 | 0.87 | -1.14% | 13,000 |
| Mar 2, 2026 | 0.88 | 0.88 | 0.80 | 0.88 | 0.88 | 2.33% | 9,000 |
| Feb 27, 2026 | 0.82 | 0.82 | 0.79 | 0.86 | 0.86 | - | 13,000 |
| Feb 26, 2026 | 0.80 | 0.86 | 0.78 | 0.86 | 0.86 | 1.18% | 8,000 |
| Feb 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | 235,000 |
| Feb 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Feb 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 13, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Feb 12, 2026 | 0.93 | 0.96 | 0.88 | 0.89 | 0.89 | - | 71,000 |
| Feb 11, 2026 | 0.85 | 0.95 | 0.81 | 0.89 | 0.89 | 3.49% | 784,000 |
| Feb 10, 2026 | 0.80 | 0.86 | 0.77 | 0.86 | 0.86 | 7.50% | 339,000 |
| Feb 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Feb 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | - |
| Feb 5, 2026 | 0.88 | 0.92 | 0.88 | 0.84 | 0.84 | 5.00% | 23,000 |
| Feb 4, 2026 | 0.81 | 0.82 | 0.81 | 0.80 | 0.80 | -4.76% | 57,000 |
| Feb 3, 2026 | 0.78 | 0.84 | 0.78 | 0.84 | 0.84 | -1.18% | 27,000 |
| Feb 2, 2026 | 0.88 | 0.88 | 0.88 | 0.85 | 0.85 | 6.25% | 21,000 |
| Jan 30, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 120,000 |
| Jan 29, 2026 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | - | 75,000 |
| Jan 28, 2026 | 0.76 | 0.85 | 0.75 | 0.80 | 0.80 | - | 236,000 |
| Jan 27, 2026 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 45,000 |
| Jan 26, 2026 | 0.76 | 0.79 | 0.73 | 0.78 | 0.78 | 2.63% | 71,000 |
| Jan 23, 2026 | 0.74 | 0.83 | 0.74 | 0.76 | 0.76 | -2.56% | 231,000 |
| Jan 22, 2026 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | -2.50% | 48,000 |
| Jan 21, 2026 | 0.77 | 0.82 | 0.77 | 0.80 | 0.80 | -3.61% | 7,000 |
| Jan 20, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 3.75% | 15,000 |
| Jan 19, 2026 | 0.76 | 0.85 | 0.76 | 0.80 | 0.80 | - | 220,000 |
| Jan 16, 2026 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 26,000 |
| Jan 15, 2026 | 0.81 | 0.85 | 0.77 | 0.81 | 0.81 | -3.57% | 36,000 |
| Jan 14, 2026 | 0.75 | 0.84 | 0.74 | 0.84 | 0.84 | 5.00% | 149,000 |
| Jan 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 18,000 |
| Jan 12, 2026 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | -1.23% | 70,000 |
| Jan 9, 2026 | 0.72 | 0.82 | 0.72 | 0.81 | 0.81 | 10.96% | 115,000 |
| Jan 8, 2026 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -5.19% | 51,000 |
| Jan 7, 2026 | 0.72 | 0.79 | 0.72 | 0.77 | 0.77 | 1.32% | 198,000 |
| Jan 6, 2026 | 0.74 | 0.77 | 0.70 | 0.76 | 0.76 | 1.33% | 211,000 |
| Jan 5, 2026 | 0.75 | 0.77 | 0.67 | 0.75 | 0.75 | -9.64% | 572,000 |
| Jan 2, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1,000 |
| Dec 31, 2025 | 0.73 | 0.83 | 0.73 | 0.83 | 0.83 | 2.47% | 62,000 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Dec 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Dec 22, 2025 | 0.75 | 0.85 | 0.69 | 0.83 | 0.83 | 5.06% | 264,000 |
| Dec 19, 2025 | 0.74 | 0.84 | 0.74 | 0.79 | 0.79 | -1.25% | 247,000 |
| Dec 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 17, 2025 | 0.80 | 0.82 | 0.73 | 0.80 | 0.80 | - | 17,000 |
| Dec 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Dec 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | - |
| Dec 12, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 3.75% | 71,000 |
| Dec 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 10, 2025 | 0.72 | 0.80 | 0.67 | 0.80 | 0.80 | -2.44% | 485,000 |
| Dec 9, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | - | 28,000 |
| Dec 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | - |
| Dec 5, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 7.69% | 12,000 |
| Dec 4, 2025 | 0.72 | 0.78 | 0.71 | 0.78 | 0.78 | 8.33% | 178,000 |
| Dec 3, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -6.49% | 311,000 |
| Dec 2, 2025 | 0.69 | 0.79 | 0.69 | 0.77 | 0.77 | 5.48% | 344,000 |
| Dec 1, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -2.67% | 4,000 |
| Nov 28, 2025 | 0.68 | 0.77 | 0.68 | 0.75 | 0.75 | 2.74% | 46,000 |
| Nov 27, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | -1.35% | 7,000 |
| Nov 26, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | -1.33% | 289,000 |
| Nov 25, 2025 | 0.78 | 0.78 | 0.67 | 0.75 | 0.75 | -6.25% | 955,000 |
| Nov 24, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 5,000 |
| Nov 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,000 |
| Nov 20, 2025 | 0.89 | 0.89 | 0.78 | 0.79 | 0.79 | -8.14% | 413,000 |
| Nov 19, 2025 | 0.76 | 0.90 | 0.76 | 0.86 | 0.86 | 3.61% | 359,000 |
| Nov 18, 2025 | 0.83 | 0.83 | 0.78 | 0.83 | 0.83 | 3.75% | 295,000 |
| Nov 17, 2025 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | -2.44% | 64,000 |
| Nov 14, 2025 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | -2.38% | 18,000 |
| Nov 13, 2025 | 0.79 | 0.85 | 0.74 | 0.84 | 0.84 | 2.44% | 141,000 |
| Nov 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 26,000 |
| Nov 10, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -9.09% | 98,000 |
| Nov 7, 2025 | 0.71 | 0.88 | 0.71 | 0.88 | 0.88 | 4.76% | 103,000 |
| Nov 6, 2025 | 0.79 | 0.86 | 0.79 | 0.84 | 0.84 | 1.20% | 5,000 |
| Nov 5, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -1.19% | 10,000 |
| 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% | 52,000 |
| 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% | 30,000 |
| Oct 24, 2025 | 0.90 | 0.92 | 0.84 | 0.87 | 0.87 | -5.43% | 198,000 |
| Oct 23, 2025 | 0.81 | 0.99 | 0.65 | 0.92 | 0.92 | 6.98% | 822,000 |
| Oct 22, 2025 | 0.85 | 0.93 | 0.82 | 0.86 | 0.86 | - | 295,500 |
| 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 | - | 7,000 |
| 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% | 25,000 |
| Oct 10, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | -1.09% | 54,000 |