Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	6.910	6.910	6.570	6.630	6.207	11,081,420
2023-11-14	6.500	6.890	6.490	6.680	6.254	12,133,600
2023-11-13	6.330	6.490	6.300	6.480	6.067	3,873,202
2023-11-10	6.410	6.410	6.290	6.360	5.954	4,684,000
2023-11-09	6.560	6.560	6.410	6.470	6.057	5,258,468
2023-11-08	6.410	6.650	6.410	6.560	6.142	8,659,553
2023-11-07	6.480	6.600	6.350	6.390	5.982	9,569,615
2023-11-06	6.290	6.640	6.290	6.580	6.160	14,419,450
2023-11-03	6.080	6.260	6.080	6.250	5.851	8,895,400
2023-11-02	6.130	6.150	6.020	6.080	5.692	7,523,576
2023-11-01	6.130	6.130	5.950	6.040	5.655	3,219,000
2023-10-31	6.100	6.190	5.990	6.030	5.645	4,603,607
2023-10-30	6.000	6.200	6.000	6.160	5.767	7,167,198
2023-10-27	5.830	6.090	5.830	6.060	5.673	9,094,545
2023-10-26	6.000	6.000	5.780	5.830	5.458	7,181,000
2023-10-25	5.950	6.130	5.950	5.990	5.608	8,023,648
2023-10-24	5.750	5.920	5.660	5.850	5.477	9,756,107
2023-10-20	5.970	5.990	5.790	5.820	5.449	8,548,000
2023-10-19	6.070	6.070	5.930	5.970	5.589	8,626,000
2023-10-18	6.150	6.250	6.070	6.070	5.683	7,449,000
2023-10-17	6.000	6.280	5.990	6.150	5.758	22,206,500
2023-10-16	5.900	6.070	5.670	5.960	5.580	40,087,922
2023-10-13	6.860	6.950	5.690	5.800	5.430	93,928,000
2023-10-12	7.090	7.190	6.980	7.060	6.610	11,523,330
2023-10-11	6.980	7.230	6.950	7.040	6.591	22,407,471
2023-10-10	6.910	7.060	6.790	6.870	6.432	12,209,250
2023-10-09	6.970	6.970	6.790	6.920	6.479	11,846,190
2023-10-06	6.930	7.090	6.900	6.990	6.544	7,038,000
2023-10-05	6.930	7.110	6.870	6.940	6.497	5,590,000
2023-10-04	6.940	6.940	6.780	6.930	6.488	4,679,100
2023-10-03	7.110	7.110	6.800	6.950	6.507	4,135,000
2023-09-29	7.010	7.180	6.990	7.110	6.656	2,207,700
2023-09-28	7.070	7.090	6.940	7.010	6.563	6,765,200
2023-09-27	7.030	7.150	7.030	7.080	6.628	3,117,760
2023-09-26	7.020	7.170	6.990	7.040	6.591	4,656,644
2023-09-25	7.180	7.180	7.060	7.090	6.638	3,960,000
2023-09-22	6.980	7.210	6.960	7.190	6.731	6,959,336
2023-09-21	7.100	7.100	6.890	7.000	6.553	10,331,000
2023-09-20	7.180	7.210	7.070	7.110	6.656	6,819,000
2023-09-19	7.220	7.290	7.120	7.190	6.731	5,669,500
2023-09-18	7.340	7.360	7.170	7.230	6.769	6,683,041
2023-09-15	7.350	7.480	7.200	7.350	6.881	8,874,332
2023-09-14	7.430	7.510	7.300	7.300	6.834	5,593,000
2023-09-13	7.590	7.590	7.370	7.430	6.956	9,503,200
2023-09-12	7.650	7.660	7.490	7.510	7.031	7,078,871
2023-09-11	7.870	7.870	7.520	7.660	7.171	4,441,924
2023-09-07	7.770	7.790	7.650	7.720	7.228	5,706,859
2023-09-06	7.860	7.860	7.710	7.780	7.284	5,266,400
2023-09-05	7.950	8.060	7.850	7.910	7.359	5,233,000
2023-09-04	7.930	8.100	7.860	8.010	7.452	5,297,236
2023-08-31	8.090	8.090	7.800	7.930	7.377	6,528,299
2023-08-30	8.100	8.180	7.880	7.940	7.387	7,363,600
2023-08-29	7.670	8.080	7.670	8.060	7.498	11,145,500
2023-08-28	8.210	8.360	7.830	7.830	7.284	6,358,000
2023-08-25	7.570	7.970	7.530	7.870	7.321	17,973,230
2023-08-24	7.200	7.900	7.200	7.730	7.191	20,312,250
2023-08-23	7.610	7.610	7.150	7.200	6.698	27,928,000
2023-08-22	7.670	7.810	7.560	7.630	7.098	8,157,984
2023-08-21	7.650	7.820	7.560	7.660	7.126	8,900,831
2023-08-18	7.930	7.980	7.650	7.700	7.163	9,894,800

← NewerPage 13 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.