SMIT Holdings Limited 2239
HKEX · Hong Kong SAR China · Electronic Technology
HKD 1.30+0.16 (+14.04%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 1.30 | +14.04% | HKD 1.25 | HKD 1.30 | HKD 1.25 | 2.00K |
| 2026-09-29 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.14 | 0 |
| 2026-09-28 | HKD 1.14 | 0.00% | HKD 1.11 | HKD 1.14 | HKD 1.11 | 11.00K |
| 2026-09-25 | HKD 1.14 | -3.39% | HKD 1.10 | HKD 1.17 | HKD 1.10 | 17.00K |
| 2026-09-24 | HKD 1.18 | -1.26% | HKD 1.12 | HKD 1.20 | HKD 1.00 | 170.00K |
| 2026-09-23 | HKD 1.20 | -0.42% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-22 | HKD 1.20 | -4.00% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 0 |
| 2026-09-21 | HKD 1.25 | -3.85% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-09-18 | HKD 1.30 | -2.26% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-09-17 | HKD 1.33 | 0.00% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-16 | HKD 1.33 | -1.12% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-09-15 | HKD 1.35 | +9.35% | HKD 1.35 | HKD 1.35 | HKD 1.35 | 0 |
| 2026-09-14 | HKD 1.23 | -0.81% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-09-11 | HKD 1.24 | -0.80% | HKD 1.25 | HKD 1.25 | HKD 1.12 | 33.00K |
| 2026-09-10 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 0 |
| 2026-09-09 | HKD 1.25 | 0.00% | HKD 1.25 | HKD 1.25 | HKD 1.25 | 5.00K |
| 2026-09-08 | HKD 1.25 | -1.57% | HKD 1.28 | HKD 1.28 | HKD 1.17 | 11.00K |
| 2026-09-07 | HKD 1.27 | -0.78% | HKD 1.27 | HKD 1.27 | HKD 1.27 | 0 |
| 2026-09-04 | HKD 1.28 | 0.00% | HKD 1.32 | HKD 1.32 | HKD 1.27 | 68.00K |
| 2026-09-03 | HKD 1.28 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.28 | 21.00K |
| 2026-09-02 | HKD 1.29 | -0.77% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-09-01 | HKD 1.30 | 0.00% | HKD 1.26 | HKD 1.30 | HKD 1.26 | 50.00K |
| 2026-08-31 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-08-28 | HKD 1.30 | 0.00% | HKD 1.30 | HKD 1.30 | HKD 1.30 | 0 |
| 2026-08-27 | HKD 1.30 | -1.89% | HKD 1.33 | HKD 1.33 | HKD 1.30 | 16.00K |
| 2026-08-26 | HKD 1.33 | -5.36% | HKD 1.33 | HKD 1.33 | HKD 1.33 | 0 |
| 2026-08-25 | HKD 1.40 | -1.75% | HKD 1.42 | HKD 1.43 | HKD 1.42 | 13.00K |
| 2026-08-24 | HKD 1.42 | +2.52% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 0 |
| 2026-08-21 | HKD 1.39 | +2.21% | HKD 1.39 | HKD 1.39 | HKD 1.39 | 0 |
| 2026-08-20 | HKD 1.36 | -0.73% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 0 |
| 2026-08-19 | HKD 1.37 | +0.74% | HKD 1.37 | HKD 1.37 | HKD 1.32 | 12.00K |
| 2026-08-18 | HKD 1.36 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 2.00K |
| 2026-08-17 | HKD 1.36 | -2.86% | HKD 1.35 | HKD 1.42 | HKD 1.33 | 69.00K |
| 2026-08-14 | HKD 1.40 | 0.00% | HKD 1.40 | HKD 1.40 | HKD 1.40 | 0 |
| 2026-08-13 | HKD 1.40 | -2.10% | HKD 1.38 | HKD 1.40 | HKD 1.38 | 4.00K |
| 2026-08-12 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-11 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 3.00K |
| 2026-08-10 | HKD 1.43 | +0.35% | HKD 1.43 | HKD 1.43 | HKD 1.33 | 30.00K |
| 2026-08-07 | HKD 1.42 | -0.35% | HKD 1.42 | HKD 1.42 | HKD 1.42 | 0 |
| 2026-08-06 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-05 | HKD 1.43 | 0.00% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-04 | HKD 1.43 | -4.03% | HKD 1.43 | HKD 1.43 | HKD 1.43 | 0 |
| 2026-08-03 | HKD 1.49 | +9.56% | HKD 1.39 | HKD 1.49 | HKD 1.38 | 70.00K |
| 2026-07-31 | HKD 1.36 | 0.00% | HKD 1.36 | HKD 1.36 | HKD 1.36 | 0 |
| 2026-07-30 | HKD 1.36 | +3.82% | HKD 1.32 | HKD 1.32 | HKD 1.32 | 9.00K |
| 2026-07-29 | HKD 1.31 | +3.97% | HKD 1.23 | HKD 1.31 | HKD 1.22 | 24.00K |
| 2026-07-28 | HKD 1.26 | +2.44% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 1.00K |
| 2026-07-27 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-07-24 | HKD 1.23 | -0.81% | HKD 1.20 | HKD 1.20 | HKD 1.20 | 5.00K |
| 2026-07-23 | HKD 1.24 | -3.88% | HKD 1.25 | HKD 1.25 | HKD 1.22 | 18.00K |
| 2026-07-22 | HKD 1.29 | 0.00% | HKD 1.29 | HKD 1.29 | HKD 1.29 | 0 |
| 2026-07-21 | HKD 1.29 | +1.57% | HKD 1.26 | HKD 1.32 | HKD 1.20 | 32.00K |
| 2026-07-20 | HKD 1.27 | -0.78% | HKD 1.28 | HKD 1.28 | HKD 1.23 | 10.00K |
| 2026-07-17 | HKD 1.28 | +5.79% | HKD 1.30 | HKD 1.30 | HKD 1.05 | 40.00K |
| 2026-07-16 | HKD 1.21 | -3.20% | HKD 1.25 | HKD 1.30 | HKD 1.23 | 49.00K |
| 2026-07-15 | HKD 1.25 | -13.79% | HKD 1.45 | HKD 1.45 | HKD 1.25 | 50.00K |
| 2026-07-14 | HKD 1.45 | +2.84% | HKD 1.45 | HKD 1.45 | HKD 1.45 | 25.00K |
| 2026-07-13 | HKD 1.41 | +5.22% | HKD 1.34 | HKD 1.50 | HKD 1.34 | 154.00K |
| 2026-07-10 | HKD 1.34 | +31.37% | HKD 1.26 | HKD 1.73 | HKD 1.26 | 764.00K |
| 2026-07-09 | HKD 1.02 | +2.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 0 |
| 2026-07-08 | HKD 1.00 | 0.00% | HKD 1.00 | HKD 1.00 | HKD 1.00 | 0 |
| 2026-07-07 | HKD 1.00 | -1.96% | HKD 0.95 | HKD 1.00 | HKD 0.94 | 85.00K |
| 2026-07-06 | HKD 1.02 | 0.00% | HKD 1.02 | HKD 1.02 | HKD 1.02 | 32.00K |
| 2026-07-03 | HKD 1.02 | +4.08% | HKD 1.00 | HKD 1.02 | HKD 0.96 | 161.00K |
| 2026-07-02 | HKD 0.98 | -19.67% | HKD 1.04 | HKD 1.04 | HKD 0.83 | 305.00K |
| 2026-06-30 | HKD 1.22 | 0.00% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-06-29 | HKD 1.22 | -2.40% | HKD 1.22 | HKD 1.22 | HKD 1.22 | 0 |
| 2026-06-26 | HKD 1.25 | 0.00% | HKD 1.20 | HKD 1.25 | HKD 1.15 | 50.00K |
| 2026-06-25 | HKD 1.25 | -10.07% | HKD 1.39 | HKD 1.39 | HKD 1.25 | 49.00K |
| 2026-06-24 | HKD 1.39 | +15.83% | HKD 1.20 | HKD 1.40 | HKD 1.20 | 24.00K |
| 2026-06-23 | HKD 1.20 | -0.83% | HKD 1.21 | HKD 1.21 | HKD 1.20 | 78.00K |
| 2026-06-22 | HKD 1.21 | -1.63% | HKD 1.16 | HKD 1.23 | HKD 1.15 | 197.00K |
| 2026-06-18 | HKD 1.23 | 0.00% | HKD 1.23 | HKD 1.23 | HKD 1.23 | 0 |
| 2026-06-17 | HKD 1.23 | -3.15% | HKD 1.27 | HKD 1.27 | HKD 1.15 | 52.00K |
| 2026-06-16 | HKD 1.27 | -1.55% | HKD 1.26 | HKD 1.26 | HKD 1.19 | 97.00K |
| 2026-06-15 | HKD 1.29 | +9.32% | HKD 1.16 | HKD 1.29 | HKD 1.15 | 95.00K |
| 2026-06-12 | HKD 1.18 | 0.00% | HKD 1.18 | HKD 1.18 | HKD 1.18 | 0 |
| 2026-06-11 | HKD 1.18 | -11.28% | HKD 1.23 | HKD 1.22 | HKD 1.15 | 246.00K |
| 2026-06-10 | HKD 1.33 | -3.62% | HKD 1.26 | HKD 1.33 | HKD 1.20 | 56.00K |
| 2026-06-09 | HKD 1.38 | -2.13% | HKD 1.39 | HKD 1.40 | HKD 1.30 | 82.00K |
| 2026-06-08 | HKD 1.41 | -3.42% | HKD 1.42 | HKD 1.42 | HKD 1.33 | 217.00K |
| 2026-06-05 | HKD 1.46 | -18.44% | HKD 1.72 | HKD 1.72 | HKD 1.35 | 918.00K |
| 2026-06-04 | HKD 1.79 | -3.24% | HKD 1.72 | HKD 1.80 | HKD 1.72 | 135.00K |
| 2026-06-03 | HKD 1.85 | +3.35% | HKD 1.80 | HKD 1.86 | HKD 1.72 | 170.00K |
| 2026-06-02 | HKD 1.79 | -6.77% | HKD 1.81 | HKD 1.96 | HKD 1.72 | 621.00K |
| 2026-06-01 | HKD 1.92 | +6.67% | HKD 1.85 | HKD 1.97 | HKD 1.70 | 578.00K |
| 2026-05-29 | HKD 1.80 | -17.81% | HKD 2.19 | HKD 2.19 | HKD 1.61 | 2.27M |
| 2026-05-28 | HKD 2.19 | +43.14% | HKD 1.64 | HKD 2.40 | HKD 1.50 | 5.76M |
| 2026-05-27 | HKD 1.53 | +33.04% | HKD 1.15 | HKD 1.88 | HKD 1.15 | 2.79M |
| 2026-05-26 | HKD 1.15 | +22.34% | HKD 0.93 | HKD 1.17 | HKD 0.88 | 609.00K |