Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	15.740	15.740	14.660	14.960	13.670	23,617,990
2022-08-25	15.300	15.480	14.400	15.460	14.127	14,876,920
2022-08-24	15.760	15.820	15.020	15.300	13.981	13,418,530
2022-08-23	15.900	16.020	15.600	15.760	14.401	8,563,466
2022-08-22	16.020	16.320	15.920	16.060	14.675	7,932,750
2022-08-19	16.360	16.560	16.080	16.300	14.894	9,064,611
2022-08-18	16.620	17.000	16.200	16.340	14.931	13,909,310
2022-08-17	17.180	17.180	16.500	16.800	15.351	8,532,200
2022-08-16	17.520	17.700	16.600	16.980	15.516	10,598,890
2022-08-15	17.680	17.940	17.320	17.520	16.009	4,179,402
2022-08-12	17.700	17.960	17.360	17.700	16.174	5,461,580
2022-08-11	17.640	17.760	17.380	17.700	16.174	4,149,200
2022-08-10	17.820	18.200	16.940	17.340	15.845	6,338,299
2022-08-09	18.280	18.280	17.660	17.820	16.283	6,321,151
2022-08-08	17.800	18.280	17.620	18.000	16.448	5,761,300
2022-08-05	17.940	18.380	17.600	18.000	16.448	9,041,579
2022-08-04	17.720	18.080	17.400	17.900	16.356	11,866,300
2022-08-03	17.360	17.840	17.180	17.300	15.808	8,361,278
2022-08-02	17.700	17.740	16.720	17.480	15.973	16,205,720
2022-08-01	18.200	18.280	17.740	18.120	16.558	13,444,030
2022-07-29	19.220	19.380	18.000	18.200	16.631	18,341,301
2022-07-28	19.780	19.960	19.280	19.500	17.819	6,279,346
2022-07-27	19.840	19.840	19.160	19.600	17.910	9,061,815
2022-07-26	19.800	20.050	19.360	19.820	18.111	10,463,200
2022-07-25	20.400	20.400	19.280	19.600	17.910	8,871,384
2022-07-22	20.600	20.900	20.200	20.400	18.641	6,316,084
2022-07-21	21.400	22.300	20.150	20.350	18.595	15,555,020
2022-07-20	20.550	20.950	20.400	20.600	18.824	4,624,787
2022-07-19	20.250	20.650	20.050	20.250	18.504	6,726,771
2022-07-18	20.250	20.550	19.380	20.500	18.732	21,882,289
2022-07-15	21.750	21.800	20.650	20.950	19.143	9,158,260
2022-07-14	21.950	22.300	21.400	21.700	19.829	7,757,584
2022-07-13	21.200	22.550	21.200	21.950	20.057	10,856,450
2022-07-12	22.050	22.200	21.250	21.350	19.509	9,985,460
2022-07-11	23.150	23.150	21.750	22.000	20.103	13,365,620
2022-07-08	24.400	24.600	23.250	23.400	21.382	6,017,806
2022-07-07	23.200	23.950	22.450	23.750	21.702	14,752,100
2022-07-06	23.400	24.000	21.950	23.050	21.062	15,668,620
2022-07-05	24.250	24.900	23.000	23.450	21.428	12,443,850
2022-07-04	24.000	24.050	23.000	23.900	21.839	14,422,920
2022-06-30	24.900	25.250	23.400	24.200	22.113	22,914,000
2022-06-29	25.100	26.000	24.600	24.900	22.753	22,991,189
2022-06-28	25.100	25.600	24.400	25.200	23.027	18,460,289
2022-06-27	23.400	25.200	23.200	25.150	22.981	41,615,809
2022-06-24	22.250	23.350	22.250	23.350	21.337	36,580,219
2022-06-23	21.550	22.850	20.750	21.650	19.783	43,682,000
2022-06-22	20.400	21.150	20.100	20.500	18.732	17,124,320
2022-06-21	19.940	20.600	19.460	20.550	18.778	14,961,730
2022-06-20	20.500	20.700	19.280	19.660	17.965	20,944,539
2022-06-17	20.350	21.250	20.100	20.450	18.687	35,432,961
2022-06-16	19.980	20.750	19.560	19.820	18.111	16,613,410
2022-06-15	20.550	21.300	20.200	20.350	18.595	18,743,141
2022-06-14	21.300	21.450	19.700	20.450	18.687	32,651,600
2022-06-13	20.600	22.650	20.200	21.700	19.829	39,244,594
2022-06-10	19.520	20.800	19.120	20.700	18.915	18,027,480
2022-06-09	21.800	22.200	19.940	20.050	18.321	29,528,350
2022-06-08	20.700	21.200	20.350	20.850	19.052	20,204,670
2022-06-07	20.100	21.200	19.800	20.350	18.595	23,795,301
2022-06-06	19.100	20.300	18.960	20.250	18.504	22,727,289
2022-06-02	18.600	19.040	18.260	18.860	17.234	8,934,500

← NewerPage 18 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.