Smoore International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	8.700	8.740	8.520	8.590	8.090	5,763,500
2024-08-08	8.520	8.660	8.260	8.500	8.005	4,081,698
2024-08-07	8.490	8.660	8.420	8.510	8.014	3,735,831
2024-08-06	8.320	8.610	8.320	8.490	7.995	11,066,210
2024-08-05	8.660	8.700	7.850	8.190	7.713	23,167,580
2024-08-02	8.660	8.840	8.560	8.660	8.156	6,821,660
2024-08-01	9.240	9.260	8.860	8.890	8.372	4,449,221
2024-07-31	8.700	9.170	8.700	9.130	8.598	9,332,600
2024-07-30	8.800	8.890	8.700	8.700	8.193	5,492,000
2024-07-29	8.780	8.960	8.670	8.890	8.372	6,098,048
2024-07-26	8.610	8.740	8.540	8.670	8.165	4,418,400
2024-07-25	8.670	8.730	8.540	8.590	8.090	5,796,200
2024-07-24	9.080	9.080	8.610	8.670	8.165	8,423,765
2024-07-23	9.390	9.500	9.000	9.000	8.476	8,444,000
2024-07-22	8.680	9.540	8.650	9.360	8.815	25,765,000
2024-07-19	8.880	8.880	8.500	8.550	8.052	6,745,500
2024-07-18	8.470	8.710	8.440	8.630	8.127	6,156,920
2024-07-17	8.570	8.620	8.410	8.470	7.977	7,870,529
2024-07-16	8.500	8.530	8.400	8.500	8.005	4,271,680
2024-07-15	8.650	8.670	8.450	8.470	7.977	4,367,000
2024-07-12	8.550	8.800	8.500	8.650	8.146	6,708,000
2024-07-11	8.500	8.720	8.400	8.550	8.052	7,493,340
2024-07-10	8.490	8.520	8.330	8.390	7.901	3,948,039
2024-07-09	8.440	8.570	8.250	8.380	7.892	10,118,360
2024-07-08	8.560	8.720	8.370	8.440	7.948	7,445,463
2024-07-05	8.780	8.860	8.540	8.610	8.108	10,043,000
2024-07-04	8.570	8.840	8.510	8.680	8.174	12,304,580
2024-07-03	8.880	8.990	8.490	8.570	8.071	23,213,340
2024-07-02	9.500	9.530	8.840	8.880	8.363	22,181,570
2024-06-28	9.360	9.590	9.050	9.470	8.918	13,716,790
2024-06-27	9.850	9.850	9.330	9.410	8.862	17,075,859
2024-06-26	10.160	10.180	9.840	9.850	9.276	9,907,256
2024-06-25	9.960	10.380	9.850	10.120	9.530	17,225,400
2024-06-24	10.500	10.520	9.810	9.950	9.370	34,873,312
2024-06-21	9.310	9.440	9.130	9.370	8.824	8,603,272
2024-06-20	9.690	9.830	9.280	9.310	8.768	13,354,340
2024-06-19	9.780	9.840	9.570	9.690	9.126	6,721,699
2024-06-18	9.610	9.850	9.520	9.600	9.041	11,363,220
2024-06-17	9.800	10.060	9.620	9.690	9.126	16,487,000
2024-06-14	8.910	9.950	8.790	9.840	9.267	41,846,688
2024-06-13	8.750	8.980	8.730	8.870	8.353	9,340,000
2024-06-12	8.610	8.780	8.560	8.750	8.240	8,566,000
2024-06-11	8.320	8.850	8.320	8.680	8.174	13,252,030
2024-06-07	8.530	8.570	8.220	8.500	8.005	16,406,350
2024-06-06	8.680	8.850	8.520	8.530	8.033	6,384,040
2024-06-05	8.910	8.970	8.470	8.710	8.203	19,263,830
2024-06-04	8.600	9.100	8.600	8.910	8.391	20,341,721
2024-06-03	8.680	8.730	8.440	8.700	8.193	18,555,211
2024-05-31	8.650	8.730	8.550	8.680	8.174	17,592,660
2024-05-30	8.510	8.660	8.350	8.530	8.033	15,655,080
2024-05-29	8.610	8.750	8.430	8.510	7.967	13,105,000
2024-05-28	8.090	8.730	8.090	8.610	8.061	22,346,490
2024-05-27	8.230	8.510	8.030	8.350	7.817	16,194,830
2024-05-24	8.450	8.580	8.110	8.230	7.705	26,600,811
2024-05-23	8.360	8.630	8.360	8.460	7.920	19,435,570
2024-05-22	8.020	8.550	8.000	8.510	7.967	25,354,820
2024-05-21	8.060	8.100	7.880	8.020	7.508	14,172,910
2024-05-20	8.250	8.250	7.930	8.130	7.611	21,631,779
2024-05-17	7.570	8.190	7.560	8.050	7.537	44,847,191
2024-05-16	7.180	7.590	7.030	7.490	7.012	30,269,660

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2000 HKD
2026-05-29	0.2000 HKD
2025-09-05	0.2000 HKD
2025-05-29	0.0500 HKD
2024-09-03	0.0500 HKD
2024-05-30	0.0500 HKD
2023-09-06	0.0500 HKD
2023-05-30	0.0800 HKD
2022-09-06	0.1000 HKD
2022-06-01	0.1800 HKD
2021-09-02	0.2100 HKD
2021-05-31	0.2700 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.