tiprankstipranks
Smart Globe Holdings Ltd. (HK:1481)
:1481
Hong Kong Market
1481
Smart Globe Holdings Ltd.
RESEARCH TOOLSreports

Smart Globe Holdings Ltd. (1481) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
2.65
2.66
2.65
2.66
2.66
+0.38%
50,000
0.14
Apr 07, 2026
2.70
2.70
2.60
2.65
2.65
0.00%
0
0.00
Apr 06, 2026
2.70
2.70
2.60
2.65
2.65
0.00%
0
0.00
Apr 03, 2026
2.70
2.70
2.60
2.65
2.65
0.00%
0
0.00
Apr 02, 2026
2.70
2.70
2.60
2.65
2.65
-1.85%
240,000
0.67
Apr 01, 2026
2.67
2.70
2.67
2.70
2.70
+0.75%
130,000
0.36
Mar 31, 2026
2.69
2.69
2.46
2.68
2.68
+0.37%
240,000
0.66
Mar 30, 2026
2.74
2.74
2.60
2.67
2.67
-2.55%
190,000
0.29
Mar 27, 2026
2.75
2.75
2.74
2.74
2.74
+2.24%
120,000
0.18
Mar 26, 2026
2.81
2.81
2.61
2.68
2.68
-1.83%
170,000
0.25
Mar 25, 2026
2.73
2.73
2.73
2.73
2.73
+0.37%
60,000
0.09
Mar 24, 2026
2.76
2.76
2.72
2.72
2.72
-2.16%
50,000
0.07
Mar 23, 2026
2.82
2.82
2.78
2.78
2.78
-1.42%
50,000
0.07
Mar 20, 2026
2.87
2.90
2.82
2.82
2.82
-1.40%
390,000
0.56
Mar 19, 2026
2.76
2.87
2.76
2.86
2.86
+5.54%
560,000
0.80
Mar 18, 2026
2.68
2.71
2.65
2.71
2.71
+3.44%
210,000
0.30
Mar 17, 2026
2.61
2.61
2.61
2.62
2.62
+0.38%
10,000
0.01
Mar 16, 2026
2.61
2.61
2.60
2.61
2.61
0.00%
80,000
0.11
Mar 13, 2026
2.55
2.61
2.55
2.61
2.61
0.00%
70,000
0.10
Mar 12, 2026
2.61
2.66
2.61
2.61
2.61
+0.38%
0
0.00
Mar 11, 2026
2.60
2.60
2.60
2.60
2.60
0.00%
20,000
0.03
Mar 10, 2026
2.70
2.73
2.58
2.60
2.60
-3.70%
340,000
0.47
Mar 09, 2026
2.73
2.73
2.70
2.70
2.70
-1.46%
140,000
0.19
Mar 06, 2026
2.75
2.75
2.74
2.74
2.74
+0.37%
40,023
0.05
Mar 05, 2026
2.74
2.74
2.73
2.73
2.73
+0.74%
70,000
0.09
Mar 04, 2026
2.71
2.71
2.71
2.71
2.71
+0.74%
60,000
0.08
Mar 03, 2026
2.66
2.70
2.62
2.69
2.69
-1.47%
270,000
0.35
Mar 02, 2026
2.78
2.78
2.70
2.73
2.73
-2.15%
410,000
0.53
Feb 27, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
30,000
0.04
Feb 26, 2026
2.80
2.80
2.79
2.79
2.79
-0.71%
50,000
0.06
Feb 25, 2026
2.80
2.88
2.80
2.81
2.81
+0.36%
220,000
0.26
Feb 24, 2026
2.80
2.80
2.68
2.80
2.80
0.00%
10,000
0.01
Feb 23, 2026
2.83
2.83
2.80
2.80
2.80
+0.36%
50,000
0.06
Feb 20, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
10,000
<0.01
Feb 19, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
0
0.00
Feb 18, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
0
0.00
Feb 17, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
0
0.00
Feb 16, 2026
2.79
2.79
2.79
2.79
2.79
0.00%
20,000
0.01
Feb 13, 2026
2.78
2.80
2.78
2.79
2.79
+2.57%
70,000
0.04
Feb 12, 2026
2.77
2.84
2.69
2.72
2.72
-3.20%
220,000
0.14
Feb 11, 2026
2.81
2.81
2.75
2.77
2.77
-1.42%
130,000
0.08
Feb 10, 2026
2.82
2.83
2.82
2.81
2.81
-0.35%
80,000
0.05
Feb 09, 2026
2.75
2.83
2.71
2.82
2.82
+2.55%
330,000
0.20
Feb 06, 2026
2.89
2.89
2.41
2.75
2.75
-4.84%
1,770,000
1.10
Feb 05, 2026
2.90
2.90
2.89
2.89
2.89
-1.70%
150,000
0.09
Feb 04, 2026
2.86
2.95
2.86
2.94
2.94
+2.80%
580,000
0.36
Feb 03, 2026
2.87
2.93
2.86
2.86
2.86
-0.35%
340,000
0.21
Feb 02, 2026
2.95
2.95
2.60
2.87
2.87
-0.69%
1,290,000
0.81
Jan 30, 2026
3.01
3.01
2.89
2.89
2.89
-3.99%
573,000
0.36
Jan 29, 2026
3.06
3.06
3.00
3.01
3.01
-1.95%
540,000
0.34
Rows:
50