SMIT Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02239  2016-03-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.810 0.710 0.810 1,451,930 0.810 0.710 0.810 0.670 0.850 1,961,000 0.7404 8.00%
2025-11-28 0 20 0.750 0.720 0.740 2,233,170 0.750 0.720 0.740 0.670 0.900 2,919,000 0.7650 -15.73%
2025-10-31 0 20 0.890 0.810 0.890 2,760,945 0.890 0.810 0.890 0.650 1.030 3,286,500 0.8401 14.10%
2025-09-30 0 22 0.780 0.780 0.840 1,329,110 0.780 0.780 0.840 0.760 1.030 1,493,000 0.8902 -13.33%
2025-08-29 0 21 0.900 0.880 0.900 1,189,910 0.900 0.880 0.900 0.870 1.080 1,224,000 0.9721 -14.29%
2025-07-31 0 22 1.050 1.050 1.150 1,493,120 1.050 1.050 1.150 0.900 1.170 1,442,000 1.0355 14.13%
2025-06-30 0 21 0.920 0.920 0.990 781,590 0.920 0.920 0.990 0.830 1.100 788,103 0.9917 -1.12%
2025-05-30 0 20 0.940 0.940 1.050 1,013,770 0.930 0.930 1.039 0.782 1.118 1,030,515 0.9838 -4.08%
2025-04-30 0 19 0.980 0.780 1.000 101,590 0.970 0.772 0.990 0.653 1.000 129,542 0.7842 7.69%
2025-03-31 0 21 0.910 0.900 0.920 1,156,347 0.901 0.891 0.911 0.732 1.178 1,244,053 0.9295 16.67%
2025-02-28 0 20 0.780 0.580 0.890 286,310 0.772 0.574 0.881 0.643 0.871 390,990 0.7323 -11.36%
2025-01-28 0 19 0.880 0.880 - 37,980 0.871 0.871 - 0.871 0.990 42,433 0.8951 -6.38%
2024-12-31 0 20 0.940 0.800 - 50,080 0.930 0.792 - 0.782 1.089 56,577 0.8852 -7.84%
2024-11-29 0 21 1.020 0.580 1.020 138,210 1.010 0.574 1.010 0.970 1.257 126,289 1.0944 -4.67%
2024-10-31 0 21 1.070 1.000 1.080 1,699,200 1.059 0.990 1.069 0.792 1.267 1,650,845 1.0293 21.59%
2024-09-30 0 19 0.880 - 0.880 292,660 0.871 - 0.871 0.505 0.871 490,000 0.5973 72.55%
2024-08-30 0 22 0.510 0.500 0.540 214,145 0.505 0.495 0.534 0.480 0.673 344,515 0.6216 -25.00%
2024-07-31 0 22 0.680 0.580 0.680 605,630 0.673 0.574 0.673 0.673 0.921 738,536 0.8200 -26.88%
2024-06-28 0 19 0.930 0.820 0.930 613,790 0.921 0.812 0.921 0.921 1.475 579,918 1.0584 -40.74%
2024-05-31 0 21 1.580 1.370 1.580 98,970 1.553 1.347 1.553 1.347 1.573 70,186 1.4101 14.49%
2024-04-30 16 20 1.380 1.210 - 1,380 1.357 1.190 - 1.357 1.357 1,017 1.3567 0.00%
2024-03-28 0 20 1.380 1.180 1.380 230,640 1.357 1.160 1.357 1.337 1.553 157,663 1.4629 -10.97%
2024-02-29 0 19 1.550 1.530 1.750 125,640 1.524 1.504 1.720 1.475 1.573 83,409 1.5063 2.65%
2024-01-31 0 22 1.510 1.510 - 339,060 1.484 1.484 - 1.455 1.770 217,677 1.5576 -23.74%
2023-12-29 0 19 1.980 1.600 1.980 412,390 1.947 1.573 1.947 1.504 2.094 224,797 1.8345 16.47%
2023-11-30 0 22 1.700 1.550 1.700 101,340 1.671 1.524 1.671 1.514 1.573 65,100 1.5567 6.92%
2023-10-31 0 20 1.590 1.590 - 81,934 1.563 1.563 - 1.484 1.720 51,978 1.5763 -3.05%
2023-09-29 0 19 1.640 1.600 1.690 317,390 1.612 1.573 1.661 1.573 1.770 195,299 1.6251 -8.38%
2023-08-31 0 23 1.790 1.680 1.790 311,700 1.760 1.652 1.760 1.573 1.760 195,299 1.5960 0.56%
2023-07-31 0 20 1.780 1.780 1.940 207,730 1.750 1.750 1.907 1.573 1.770 121,045 1.7161 -0.56%
2023-06-30 0 21 1.790 1.680 - 613,210 1.760 1.652 - 1.681 1.907 338,722 1.8104 -8.21%
2023-05-31 0 21 1.950 1.950 - 454,750 1.917 1.917 - 1.868 2.152 228,001 1.9945 -7.98%
2023-04-28 0 17 2.130 2.130 2.280 569,690 2.083 2.083 2.230 1.956 2.240 269,920 2.1106 6.50%
2023-03-31 0 23 2.000 2.000 2.050 673,290 1.956 1.956 2.005 1.907 2.201 340,468 1.9775 0.00%
2023-02-28 0 20 2.000 1.950 2.030 430,970 1.956 1.907 1.985 1.858 2.132 222,889 1.9336 0.00%
2023-01-31 0 18 2.000 2.000 2.120 617,930 1.956 1.956 2.074 1.888 2.132 303,660 2.0349 -15.25%
2022-12-30 0 20 2.360 2.060 2.450 263,460 2.308 2.015 2.396 1.858 2.367 119,624 2.2024 8.76%
2022-11-30 0 22 2.170 1.990 2.220 133,309 2.122 1.946 2.171 1.858 2.250 66,853 1.9941 8.50%
2022-10-31 0 20 2.000 1.950 2.200 113,870 1.956 1.907 2.152 1.839 2.709 57,256 1.9888 -9.50%
2022-09-30 0 21 2.210 2.140 2.210 1,947,545 2.162 2.093 2.162 1.761 2.641 910,947 2.1379 -1.34%
2022-08-31 0 23 2.240 2.080 2.240 1,619,740 2.191 2.034 2.191 1.956 2.298 726,944 2.2281 1.82%
2022-07-29 0 20 2.200 2.150 2.390 344,400 2.152 2.103 2.338 2.054 2.445 150,297 2.2915 -0.45%
2022-06-30 0 21 2.210 - 2.210 291,170 2.162 - 2.162 1.682 2.250 159,498 1.8255 23.46%
2022-05-31 0 20 1.790 1.560 - 1,235,710 1.751 1.526 - 1.459 2.140 707,358 1.7469 -17.43%
2022-04-29 0 18 2.180 2.140 2.180 599,030 2.120 2.081 2.120 2.043 2.811 258,062 2.3213 -15.50%
2022-03-31 0 23 2.580 2.450 2.780 608,320 2.509 2.383 2.704 2.159 2.918 256,006 2.3762 -7.53%
2022-02-28 0 17 2.790 2.570 2.970 213,220 2.714 2.500 2.889 2.646 3.103 75,054 2.8409 4.89%
2022-01-31 0 21 2.660 2.550 - 3,390,650 2.587 2.480 - 2.548 3.239 1,179,273 2.8752 -20.12%
2021-12-31 0 22 3.330 3.330 3.500 3,054,460 3.239 3.239 3.404 3.064 4.075 893,451 3.4187 -16.75%
2021-11-30 0 22 4.000 - 4.000 8,591,274 3.891 - 3.891 3.122 4.591 2,147,761 4.0001 -1.96%
2021-10-29 0 18 4.080 4.010 4.080 857,290 3.968 3.900 3.968 3.579 3.988 224,134 3.8249 2.51%
2021-09-30 0 21 3.980 3.980 4.050 10,663,560 3.871 3.871 3.939 3.793 4.892 2,423,319 4.4004 -19.11%
2021-08-31 0 22 4.920 4.880 4.970 18,031,520 4.785 4.746 4.834 4.250 5.349 3,833,924 4.7032 6.96%
2021-07-30 0 21 4.600 4.490 4.600 19,147,900 4.474 4.367 4.474 3.511 5.184 4,520,185 4.2361 26.37%
2021-06-30 0 21 3.640 3.640 3.650 2,244,510 3.540 3.540 3.550 2.918 3.599 707,358 3.1731 7.37%
2021-05-31 0 20 3.400 3.050 3.500 2,162,280 3.297 2.958 3.394 2.958 3.481 669,229 3.2310 -8.11%
2021-04-30 0 19 3.700 3.650 3.700 5,171,750 3.588 3.540 3.588 2.647 5.043 1,466,324 3.5270 13.85%
2021-03-31 0 23 3.250 - 3.250 2,620,520 3.152 - 3.152 2.628 3.220 876,495 2.9898 -1.81%
2021-02-26 0 18 3.310 3.250 3.320 2,588,340 3.210 3.152 3.220 2.764 3.540 836,279 3.0951 15.73%
2021-01-29 0 20 2.860 2.860 3.080 3,095,980 2.774 2.774 2.987 2.473 3.006 1,145,630 2.7024 2.14%
2020-12-31 0 22 2.800 2.600 2.800 534,620 2.715 2.521 2.715 2.618 2.803 193,860 2.7578 -3.11%
2020-11-30 0 21 2.890 2.510 - 992,022 2.803 2.434 - 2.715 3.200 345,030 2.8752 -13.73%
2020-10-30 0 18 3.350 3.010 3.350 147,200 3.249 2.919 3.249 3.084 3.297 45,371 3.2443 -4.29%
2020-09-30 0 22 3.500 3.310 3.500 2,041,755 3.394 3.210 3.394 3.171 3.811 559,410 3.6498 -8.38%
2020-08-31 0 21 3.820 3.820 3.900 7,145,817 3.705 3.705 3.782 3.588 5.547 1,793,205 3.9849 0.53%
2020-07-31 0 22 3.800 3.400 3.920 6,767,220 3.685 3.297 3.802 2.715 3.879 1,970,566 3.4342 20.25%
2020-06-30 0 21 3.160 2.600 3.160 2,543,820 3.064 2.521 3.064 3.006 3.869 774,643 3.2839 -3.95%
2020-05-29 0 20 3.300 3.290 3.380 2,387,320 3.191 3.181 3.268 2.649 3.848 705,389 3.3844 10.00%
2020-04-29 0 19 3.000 3.000 3.200 1,138,240 2.901 2.901 3.094 2.378 2.997 402,341 2.8290 5.63%
2020-03-31 0 22 2.840 2.670 2.900 2,979,990 2.746 2.581 2.804 2.311 3.858 898,802 3.3155 -26.61%
2020-02-28 0 20 3.870 3.250 3.870 1,965,820 3.742 3.142 3.742 3.094 3.867 537,626 3.6565 0.52%
2020-01-31 0 20 3.850 3.230 3.850 1,388,460 3.722 3.123 3.722 3.529 3.867 367,175 3.7815 1.85%
2019-12-31 0 20 3.780 3.230 3.800 12,097,271 3.655 3.123 3.674 3.384 4.428 3,162,967 3.8247 -5.50%
2019-11-29 0 21 4.000 3.710 3.930 8,916,085 3.867 3.587 3.800 2.756 3.867 2,668,962 3.3407 42.86%
2019-10-31 0 21 2.800 2.700 2.850 1,400,374 2.707 2.610 2.756 2.369 3.055 509,914 2.7463 -9.68%
2019-09-30 0 21 3.100 2.100 3.120 1,932,090 2.997 2.030 3.017 2.514 3.046 697,995 2.7681 15.67%
2019-08-30 0 22 2.680 2.500 2.990 637,780 2.591 2.417 2.891 2.417 2.988 226,511 2.8157 -6.94%
2019-07-31 0 22 2.880 2.880 2.980 1,643,582 2.785 2.785 2.881 2.311 3.278 630,921 2.6051 13.83%
2019-06-28 0 19 2.530 2.530 2.580 1,293,331 2.446 2.446 2.494 2.320 3.113 507,844 2.5467 -20.44%
2019-05-31 0 21 3.180 3.170 4.270 2,012,600 3.075 3.065 4.128 2.930 4.117 590,385 3.4090 -17.60%
2019-04-30 0 19 3.870 3.870 3.920 2,547,353 3.731 3.731 3.779 3.731 4.290 635,393 4.0091 -12.05%
2019-03-29 0 21 4.400 4.190 4.500 1,817,905 4.242 4.040 4.339 3.770 4.560 425,085 4.2766 -8.14%
2019-02-28 0 17 4.790 4.500 4.790 1,791,432 4.618 4.339 4.618 3.866 4.618 423,459 4.2305 6.68%
2019-01-31 0 22 4.490 4.140 4.490 1,639,045 4.329 3.991 4.329 3.770 4.801 376,253 4.3562 -10.02%
2018-12-31 0 19 4.990 4.700 4.990 2,352,762 4.811 4.531 4.811 4.049 4.927 493,928 4.7634 3.96%
2018-11-30 0 22 4.800 4.160 4.800 3,248,898 4.628 4.011 4.628 3.558 4.830 804,934 4.0362 23.71%
2018-10-31 0 21 3.880 3.880 4.020 2,764,706 3.741 3.741 3.876 3.596 4.705 692,897 3.9901 -15.65%
2018-09-28 0 19 4.600 4.590 4.910 4,600,840 4.435 4.425 4.734 4.204 5.496 984,311 4.6742 -18.44%
2018-08-31 0 23 5.640 5.310 5.640 10,277,285 5.438 5.120 5.438 3.741 5.524 2,386,098 4.3072 21.29%
2018-07-31 0 21 4.650 4.610 4.700 8,790,430 4.483 4.445 4.531 4.396 5.794 1,848,254 4.7561 -13.73%
2018-06-29 0 20 5.390 5.390 5.620 7,423,982 5.197 5.197 5.418 5.158 6.652 1,278,542 5.8066 -20.03%
2018-05-31 0 21 6.740 6.740 6.750 16,215,420 6.498 6.498 6.508 5.556 6.729 2,652,533 6.1132 4.81%
2018-04-30 0 19 6.450 6.400 6.570 29,531,488 6.200 6.152 6.315 5.864 8.017 4,402,822 6.7074 -17.31%
2018-03-29 0 21 7.800 7.560 7.900 87,404,245 7.498 7.267 7.594 6.988 9.411 10,372,137 8.4268 -1.27%
2018-02-28 0 18 7.900 7.890 7.950 89,932,774 7.594 7.584 7.642 5.691 8.123 12,675,144 7.0952 7.05%
2018-01-31 0 22 7.380 7.280 7.380 193,918,276 7.094 6.998 7.094 3.518 8.171 34,819,905 5.5692 90.70%
2017-12-29 0 19 3.870 3.860 3.870 45,121,905 3.720 3.710 3.720 3.028 4.037 12,648,038 3.5675 15.87%
2017-11-30 0 22 3.340 3.340 3.380 67,410,966 3.211 3.211 3.249 2.538 3.941 19,709,954 3.4201 18.86%
2017-10-31 0 20 2.810 2.810 2.840 8,838,158 2.701 2.701 2.730 2.461 2.836 3,306,853 2.6727 6.04%
2017-09-29 0 21 2.650 2.650 2.700 10,626,558 2.547 2.547 2.595 2.230 2.691 4,156,684 2.5565 1.53%
2017-08-31 0 22 2.610 2.610 2.650 4,281,311 2.509 2.509 2.547 2.442 2.682 1,664,259 2.5725 -2.97%
2017-07-31 0 21 2.690 2.650 2.690 5,241,640 2.586 2.547 2.586 2.278 2.768 2,070,388 2.5317 14.47%
2017-06-30 0 22 2.350 2.310 2.530 2,084,090 2.259 2.220 2.432 2.182 2.615 864,282 2.4114 -9.62%
2017-05-31 0 20 2.600 2.580 2.620 2,137,640 2.499 2.480 2.518 2.379 2.580 863,017 2.4769 -4.90%
2017-04-28 0 17 2.750 2.700 2.750 3,415,467 2.628 2.580 2.628 2.360 2.685 1,341,392 2.5462 -1.08%
2017-03-31 0 23 2.780 2.680 2.790 3,085,240 2.657 2.561 2.666 2.494 2.771 1,186,669 2.5999 0.36%
2017-02-28 0 20 2.770 2.670 2.780 5,349,602 2.647 2.551 2.657 2.408 2.685 2,126,129 2.5161 4.92%
2017-01-27 0 19 2.640 2.640 2.680 4,384,679 2.523 2.523 2.561 2.379 2.657 1,713,339 2.5591 -3.65%
2016-12-30 3 20 2.740 2.740 2.750 7,520,252 2.618 2.618 2.628 2.504 2.962 2,827,046 2.6601 -4.53%
2016-11-30 0 22 2.870 2.870 2.940 3,763,075 2.743 2.743 2.810 2.504 2.838 1,424,112 2.6424 8.71%
2016-10-31 0 19 2.640 2.640 2.700 5,001,877 2.523 2.523 2.580 2.303 2.657 1,988,539 2.5154 8.64%
2016-09-30 0 21 2.430 2.410 2.480 6,759,469 2.322 2.303 2.370 2.293 2.485 2,816,730 2.3998 -4.33%
2016-08-31 0 22 2.540 2.510 2.540 9,410,446 2.427 2.399 2.427 2.246 2.532 3,867,962 2.4329 4.10%
2016-07-29 0 20 2.440 2.440 2.530 6,921,040 2.332 2.332 2.418 2.102 2.628 2,966,573 2.3330 -5.43%
2016-06-30 0 21 2.580 2.540 2.580 8,532,759 2.465 2.427 2.465 2.389 2.953 3,251,825 2.6240 -14.57%
2016-05-31 0 21 3.020 2.990 3.020 15,833,860 2.886 2.857 2.886 2.523 3.039 5,509,534 2.8739 0.33%
2016-04-29 0 20 3.010 3.000 3.030 101,912,470 2.876 2.867 2.896 2.418 3.603 33,919,477 3.0045 -8.23%
2016-03-31 0 2 3.280 3.260 3.270 81,035,950 3.134 3.115 3.125 2.819 3.306 26,467,740 3.0617

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top