Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	8.700	8.860	8.570	8.710	8.022	9,297,695
2023-05-19	8.660	8.680	8.440	8.600	7.921	9,257,000
2023-05-18	8.670	8.760	8.580	8.650	7.967	7,090,000
2023-05-17	8.880	8.880	8.550	8.600	7.921	9,942,800
2023-05-16	8.880	8.970	8.800	8.860	8.160	5,361,231
2023-05-15	8.680	9.020	8.620	8.880	8.179	10,782,780
2023-05-12	8.920	8.920	8.640	8.670	7.985	8,650,252
2023-05-11	8.870	9.050	8.800	8.920	8.216	5,331,054
2023-05-10	8.910	8.930	8.720	8.780	8.087	6,621,883
2023-05-09	9.050	9.110	8.820	8.880	8.179	9,305,001
2023-05-08	9.200	9.270	9.000	9.050	8.335	7,023,684
2023-05-05	8.900	9.190	8.900	9.160	8.437	6,423,657
2023-05-04	9.070	9.190	8.870	8.900	8.197	14,613,550
2023-05-03	9.200	9.200	8.930	9.070	8.354	3,065,100
2023-05-02	9.310	9.310	8.980	9.270	8.538	3,457,100
2023-04-28	9.180	9.260	9.020	9.120	8.400	8,066,946
2023-04-27	9.200	9.200	8.980	9.110	8.391	4,956,169
2023-04-26	8.980	9.220	8.960	9.070	8.354	4,789,430
2023-04-25	9.130	9.320	8.940	9.010	8.299	9,680,855
2023-04-24	9.350	9.390	9.050	9.320	8.584	15,534,580
2023-04-21	9.450	9.530	9.250	9.360	8.621	11,022,600
2023-04-20	9.580	9.720	9.360	9.450	8.704	9,480,500
2023-04-19	10.000	10.020	9.540	9.620	8.860	13,898,000
2023-04-18	10.060	10.200	9.930	9.950	9.164	5,822,893
2023-04-17	9.300	10.260	9.200	10.200	9.395	25,483,100
2023-04-14	9.650	9.780	9.350	9.440	8.695	11,026,100
2023-04-13	9.200	9.660	9.150	9.620	8.860	14,693,620
2023-04-12	10.160	10.160	9.300	9.320	8.584	35,603,520
2023-04-11	10.000	10.180	9.930	10.160	9.358	8,401,100
2023-04-06	10.060	10.080	9.850	10.040	9.247	7,320,051
2023-04-04	10.180	10.180	9.730	10.080	9.284	16,107,170
2023-04-03	10.140	10.260	10.000	10.260	9.450	7,866,684
2023-03-31	10.340	10.580	10.060	10.080	9.284	14,836,370
2023-03-30	10.580	10.720	10.160	10.200	9.395	9,820,882
2023-03-29	10.100	10.360	10.100	10.280	9.468	7,266,401
2023-03-28	10.120	10.260	10.060	10.080	9.284	6,667,300
2023-03-27	10.340	10.380	10.060	10.140	9.339	10,342,000
2023-03-24	10.620	10.660	10.320	10.360	9.542	8,306,033
2023-03-23	10.320	10.640	10.320	10.620	9.781	9,801,940
2023-03-22	10.280	10.880	10.280	10.440	9.616	19,394,820
2023-03-21	9.700	10.440	9.510	10.400	9.579	28,677,770
2023-03-20	9.900	9.900	9.300	9.580	8.824	15,052,000
2023-03-17	9.710	9.850	9.650	9.820	9.045	11,549,980
2023-03-16	9.410	9.830	9.410	9.600	8.842	8,223,532
2023-03-15	9.440	9.710	9.360	9.510	8.759	11,542,440
2023-03-14	9.560	9.700	9.110	9.150	8.427	13,442,180
2023-03-13	9.750	9.790	9.320	9.400	8.658	18,343,859
2023-03-10	9.880	9.880	9.220	9.400	8.658	20,252,939
2023-03-09	9.990	10.300	9.910	9.910	9.127	5,414,732
2023-03-08	10.100	10.260	9.980	10.100	9.302	10,663,000
2023-03-07	10.440	10.660	10.160	10.280	9.468	11,322,300
2023-03-06	10.940	10.940	10.540	10.620	9.781	8,335,751
2023-03-03	10.760	10.860	10.540	10.760	9.910	10,798,000
2023-03-02	10.440	10.720	10.280	10.600	9.763	20,444,391
2023-03-01	9.790	10.360	9.780	10.360	9.542	29,015,240
2023-02-28	9.730	10.040	9.690	9.690	8.925	12,316,100
2023-02-27	9.700	10.060	9.700	9.930	9.146	11,163,680
2023-02-24	9.820	9.950	9.700	9.800	9.026	7,835,716
2023-02-23	9.920	10.080	9.780	9.850	9.072	8,321,870
2023-02-22	9.800	9.970	9.680	9.860	9.081	11,152,390

← NewerPage 15 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.