Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.800	9.970	9.680	9.860	9.081	11,152,390
2023-02-21	10.400	10.400	9.980	9.980	9.192	12,240,250
2023-02-20	10.200	10.420	10.020	10.300	9.487	7,206,779
2023-02-17	10.420	10.560	10.100	10.140	9.339	8,686,274
2023-02-16	10.360	10.700	10.340	10.420	9.597	12,480,300
2023-02-15	10.480	10.620	10.280	10.300	9.487	8,820,434
2023-02-14	10.480	10.700	10.400	10.560	9.726	9,086,000
2023-02-13	10.360	10.560	10.300	10.460	9.634	12,582,010
2023-02-10	10.720	10.780	10.400	10.460	9.634	12,347,000
2023-02-09	10.620	10.920	10.600	10.820	9.966	9,992,284
2023-02-08	10.700	10.840	10.500	10.620	9.781	10,450,200
2023-02-07	10.700	10.860	10.560	10.600	9.763	11,785,500
2023-02-06	11.020	11.020	10.400	10.620	9.781	32,641,840
2023-02-03	11.860	11.900	11.200	11.240	10.352	29,529,529
2023-02-02	11.800	12.380	11.760	11.860	10.923	26,594,391
2023-02-01	11.920	12.160	11.680	12.160	11.200	17,995,270
2023-01-31	12.000	12.140	11.580	11.800	10.868	17,402,801
2023-01-30	12.660	12.660	11.860	11.920	10.979	28,828,471
2023-01-27	13.160	13.180	12.200	12.720	11.716	15,024,670
2023-01-26	12.200	12.860	12.180	12.840	11.826	11,252,450
2023-01-20	12.280	12.320	11.900	12.120	11.163	11,780,590
2023-01-19	12.000	12.160	11.780	12.160	11.200	7,667,972
2023-01-18	12.440	12.440	11.560	12.060	11.108	40,296,070
2023-01-17	13.460	13.480	12.420	12.440	11.458	25,988,000
2023-01-16	13.560	13.840	13.200	13.280	12.231	14,197,000
2023-01-13	13.160	13.500	13.020	13.460	12.397	12,213,440
2023-01-12	13.320	13.700	12.900	13.060	12.029	20,840,000
2023-01-11	14.120	14.180	12.820	13.020	11.992	39,811,000
2023-01-10	13.760	14.260	13.640	14.000	12.894	17,197,010
2023-01-09	13.000	14.100	12.840	14.000	12.894	35,752,500
2023-01-06	13.100	13.240	12.620	12.820	11.808	15,755,140
2023-01-05	12.800	13.400	12.700	13.160	12.121	37,033,352
2023-01-04	12.360	12.500	12.120	12.360	11.384	21,263,869
2023-01-03	12.060	12.160	11.680	12.060	11.108	20,266,840
2022-12-30	12.640	12.640	11.940	12.120	11.163	15,390,090
2022-12-29	12.600	12.640	12.260	12.400	11.421	16,103,910
2022-12-28	12.820	13.240	12.660	12.960	11.937	19,352,000
2022-12-23	12.680	13.080	12.600	12.780	11.771	8,327,140
2022-12-22	12.480	13.100	12.360	12.840	11.826	20,344,740
2022-12-21	12.340	12.460	12.080	12.220	11.255	7,355,104
2022-12-20	12.420	12.580	11.960	12.160	11.200	14,337,110
2022-12-19	12.900	13.320	12.460	12.600	11.605	13,048,060
2022-12-16	12.720	13.020	12.420	12.920	11.900	16,385,311
2022-12-15	13.500	13.500	12.820	13.060	12.029	11,669,490
2022-12-14	13.980	14.060	13.120	13.300	12.250	23,095,070
2022-12-13	14.020	14.200	13.720	13.840	12.747	17,265,279
2022-12-12	14.100	14.440	13.700	14.040	12.931	25,554,779
2022-12-09	13.620	14.500	13.020	14.340	13.208	74,820,336
2022-12-08	12.100	13.380	11.900	13.280	12.231	54,295,367
2022-12-07	12.900	13.160	11.840	11.860	10.923	48,985,246
2022-12-06	12.500	13.640	12.500	12.960	11.937	43,512,594
2022-12-05	12.500	12.880	12.200	12.880	11.863	51,054,398
2022-12-02	11.900	12.080	11.540	11.940	10.997	20,961,660
2022-12-01	12.460	12.540	11.760	11.840	10.905	34,228,473
2022-11-30	11.640	12.020	11.360	11.940	10.997	46,877,672
2022-11-29	11.000	11.540	10.960	11.440	10.537	25,618,830
2022-11-28	10.600	10.900	10.220	10.800	9.947	25,658,000
2022-11-25	11.260	11.660	10.800	10.980	10.113	19,011,000
2022-11-24	11.740	12.060	11.200	11.300	10.408	29,390,311
2022-11-23	11.100	11.300	10.580	11.120	10.242	20,146,211

← NewerPage 16 of 21 · 1,234 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.