Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	11.800	11.960	10.900	11.060	10.187	33,708,000
2022-11-21	12.020	12.160	11.700	11.860	10.923	17,686,660
2022-11-18	12.960	13.360	12.200	12.320	11.347	42,672,992
2022-11-17	12.020	12.280	11.600	12.160	11.200	28,871,461
2022-11-16	12.500	12.860	11.920	12.460	11.476	44,652,500
2022-11-15	11.660	12.940	11.540	12.820	11.808	79,890,656
2022-11-14	11.980	12.080	11.180	11.400	10.500	43,697,160
2022-11-11	11.740	11.880	11.120	11.580	10.666	41,353,594
2022-11-10	10.600	10.940	10.460	10.700	9.855	24,480,211
2022-11-09	11.880	11.900	10.860	11.020	10.150	42,124,840
2022-11-08	11.580	12.180	11.320	11.780	10.850	34,924,621
2022-11-07	11.000	12.280	10.860	11.620	10.702	67,616,047
2022-11-04	10.960	11.780	10.500	11.380	10.481	97,475,156
2022-11-03	10.200	11.300	9.970	10.220	9.413	74,979,109
2022-11-02	9.000	10.580	8.700	10.540	9.708	71,450,922
2022-11-01	8.250	8.980	8.160	8.800	8.105	40,234,609
2022-10-31	8.360	8.950	8.210	8.350	7.691	40,671,078
2022-10-28	9.510	9.600	8.280	8.450	7.783	66,307,000
2022-10-27	10.380	11.800	9.500	9.590	8.833	139,874,594
2022-10-26	8.180	9.580	8.180	9.040	8.326	75,258,406
2022-10-25	7.430	8.150	7.430	7.900	7.276	32,941,051
2022-10-24	8.480	8.480	7.460	7.540	6.945	31,577,539
2022-10-21	8.510	8.740	8.250	8.590	7.912	16,112,840
2022-10-20	8.380	8.670	8.110	8.520	7.847	25,870,150
2022-10-19	8.820	8.900	8.410	8.530	7.856	17,455,820
2022-10-18	9.100	9.200	8.390	8.820	8.124	29,334,859
2022-10-17	9.260	9.260	8.680	8.940	8.234	20,225,570
2022-10-14	9.270	9.660	9.140	9.400	8.658	19,871,080
2022-10-13	9.790	9.790	9.130	9.140	8.418	29,429,680
2022-10-12	8.520	9.500	8.230	9.290	8.556	31,755,711
2022-10-11	8.550	8.770	8.110	8.510	7.838	14,917,560
2022-10-10	8.720	8.860	8.250	8.430	7.764	20,560,090
2022-10-07	9.180	9.220	8.520	8.870	8.170	11,143,100
2022-10-06	9.720	9.720	9.200	9.220	8.492	7,649,382
2022-10-05	9.810	9.910	9.530	9.720	8.952	8,989,232
2022-10-03	9.390	9.500	9.190	9.310	8.575	6,019,805
2022-09-30	9.450	9.680	9.220	9.390	8.649	11,060,610
2022-09-29	10.120	10.200	9.200	9.410	8.667	12,415,760
2022-09-28	10.880	10.880	9.900	9.930	9.146	19,774,350
2022-09-27	10.700	10.940	10.480	10.880	10.021	11,021,880
2022-09-26	10.560	11.040	10.300	10.700	9.855	12,960,600
2022-09-23	11.440	11.440	10.580	10.620	9.781	19,279,391
2022-09-22	11.300	11.680	11.020	11.300	10.408	16,433,930
2022-09-21	11.900	11.920	11.280	11.280	10.389	9,151,886
2022-09-20	11.780	11.980	11.580	11.720	10.795	6,356,500
2022-09-19	12.100	12.140	11.740	11.780	10.850	9,268,180
2022-09-16	12.200	12.320	11.960	12.080	11.126	14,151,180
2022-09-15	12.580	12.700	12.140	12.380	11.402	12,691,720
2022-09-14	12.760	12.780	12.280	12.580	11.587	14,889,270
2022-09-13	13.100	13.320	13.020	13.080	12.047	8,306,992
2022-09-09	12.980	13.320	12.820	13.000	11.973	10,614,250
2022-09-08	13.380	13.400	12.760	12.800	11.789	11,934,470
2022-09-07	13.160	13.560	12.880	13.000	11.973	20,152,240
2022-09-06	12.880	13.380	12.320	13.320	12.268	29,645,420
2022-09-05	12.680	12.800	11.900	12.680	11.587	37,173,680
2022-09-02	13.040	13.040	12.500	12.680	11.587	19,961,029
2022-09-01	14.080	14.080	12.740	12.960	11.842	31,251,400
2022-08-31	13.680	14.260	13.360	14.080	12.866	14,339,100
2022-08-30	13.900	13.940	13.500	13.740	12.555	10,844,550
2022-08-29	14.740	14.760	13.600	13.800	12.610	35,850,449

← NewerPage 17 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.