Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.000	8.000	7.750	7.930	7.377	6,070,198
2023-08-16	7.980	8.120	7.950	8.000	7.442	5,786,322
2023-08-15	7.890	8.110	7.840	7.980	7.424	7,010,818
2023-08-14	7.950	8.010	7.770	7.990	7.433	6,758,454
2023-08-11	8.100	8.110	7.960	8.010	7.452	5,536,000
2023-08-10	8.250	8.250	7.990	8.120	7.554	5,194,282
2023-08-09	8.280	8.290	8.130	8.250	7.675	4,706,000
2023-08-08	8.500	8.510	8.190	8.210	7.638	9,412,000
2023-08-07	8.500	8.640	8.330	8.560	7.963	7,956,471
2023-08-04	8.460	8.880	8.460	8.590	7.991	12,036,600
2023-08-03	8.270	8.480	8.220	8.400	7.814	6,967,120
2023-08-02	8.510	8.650	8.280	8.390	7.805	8,382,332
2023-08-01	8.580	8.880	8.420	8.490	7.898	13,988,300
2023-07-31	8.900	9.030	8.640	8.690	8.084	20,018,070
2023-07-28	8.400	8.750	8.230	8.670	8.066	16,926,490
2023-07-27	8.560	8.620	8.360	8.490	7.898	9,769,000
2023-07-26	8.330	8.680	8.120	8.570	7.973	15,922,000
2023-07-25	8.190	8.370	8.100	8.360	7.777	18,458,990
2023-07-24	8.340	8.340	7.860	7.950	7.396	17,114,359
2023-07-21	8.180	8.780	8.150	8.300	7.721	31,658,721
2023-07-20	8.000	8.320	7.890	8.160	7.591	29,447,170
2023-07-19	7.520	7.910	7.360	7.880	7.331	22,512,131
2023-07-18	7.720	8.080	7.500	7.610	7.080	17,249,711
2023-07-14	7.760	7.830	7.570	7.580	7.052	6,856,040
2023-07-13	7.680	7.790	7.590	7.760	7.219	7,457,798
2023-07-12	7.760	7.800	7.530	7.540	7.014	8,358,000
2023-07-11	7.600	7.780	7.580	7.760	7.219	4,797,500
2023-07-10	7.650	7.690	7.540	7.570	7.042	3,920,801
2023-07-07	7.750	7.770	7.470	7.520	6.996	11,260,570
2023-07-06	8.060	8.060	7.730	7.780	7.238	10,428,650
2023-07-05	8.250	8.250	7.950	8.060	7.498	6,905,000
2023-07-04	8.090	8.330	8.090	8.220	7.647	5,258,460
2023-07-03	8.040	8.200	8.010	8.180	7.610	6,063,220
2023-06-30	7.880	8.020	7.790	7.960	7.405	3,471,000
2023-06-29	8.140	8.190	7.860	7.880	7.331	5,265,000
2023-06-28	8.150	8.180	7.910	8.130	7.563	6,312,500
2023-06-27	8.080	8.250	7.970	8.160	7.591	8,015,000
2023-06-26	7.820	8.130	7.770	7.930	7.377	9,673,200
2023-06-23	8.100	8.100	7.650	7.820	7.275	6,881,000
2023-06-21	8.370	8.390	8.060	8.120	7.554	7,468,764
2023-06-20	8.520	8.700	8.300	8.390	7.805	7,457,075
2023-06-19	9.000	9.010	8.610	8.660	8.056	8,708,900
2023-06-16	8.530	9.080	8.500	9.000	8.373	21,088,180
2023-06-15	8.250	8.490	8.170	8.490	7.898	11,512,820
2023-06-14	8.140	8.250	8.070	8.150	7.582	3,633,565
2023-06-13	7.880	8.150	7.810	8.060	7.498	5,986,494
2023-06-12	7.960	7.970	7.680	7.880	7.331	7,944,000
2023-06-09	8.040	8.050	7.860	7.960	7.405	4,356,995
2023-06-08	8.010	8.030	7.810	7.980	7.424	6,513,715
2023-06-07	8.180	8.270	7.950	8.000	7.442	11,370,610
2023-06-06	8.050	8.280	8.000	8.140	7.573	6,431,488
2023-06-05	8.280	8.310	7.980	8.100	7.535	9,245,835
2023-06-02	8.000	8.360	8.000	8.250	7.675	12,615,940
2023-06-01	7.880	8.060	7.730	7.860	7.312	7,155,585
2023-05-31	7.970	7.970	7.620	7.880	7.331	12,531,270
2023-05-30	8.000	8.180	7.870	8.030	7.470	9,990,909
2023-05-29	8.290	8.390	7.980	8.040	7.405	12,619,240
2023-05-25	8.450	8.450	8.250	8.290	7.635	11,081,000
2023-05-24	8.600	8.600	8.290	8.450	7.783	9,942,456
2023-05-23	8.740	8.800	8.450	8.550	7.875	8,169,992

← NewerPage 14 of 21 · 1,233 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.