Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	19.100	19.240	18.520	19.060	17.416	12,151,520
2022-05-31	17.560	19.540	17.420	19.280	17.453	35,564,527
2022-05-30	17.240	17.700	16.800	17.580	15.914	11,613,150
2022-05-27	17.560	17.800	17.140	17.220	15.588	8,591,022
2022-05-26	17.120	17.200	16.500	17.040	15.425	5,235,766
2022-05-25	16.800	17.200	16.720	16.960	15.353	7,548,741
2022-05-24	17.900	18.020	16.600	16.800	15.208	11,823,870
2022-05-23	17.980	18.280	17.620	17.780	16.095	7,369,524
2022-05-20	17.120	18.300	17.120	18.200	16.475	22,808,881
2022-05-19	16.860	17.100	16.340	16.800	15.208	11,937,070
2022-05-18	17.680	17.740	17.120	17.460	15.805	6,405,100
2022-05-17	17.000	17.500	16.880	17.440	15.787	11,769,830
2022-05-16	16.580	17.100	16.560	17.060	15.443	15,820,420
2022-05-13	16.260	16.620	15.940	16.400	14.846	12,918,680
2022-05-12	15.880	16.580	15.760	16.040	14.520	11,461,190
2022-05-11	15.520	16.960	15.340	16.180	14.647	19,558,490
2022-05-10	15.000	15.660	14.620	15.360	13.904	14,391,010
2022-05-06	15.700	16.140	15.460	15.560	14.086	14,771,990
2022-05-05	16.280	16.780	16.020	16.420	14.864	14,316,000
2022-05-04	16.680	16.680	15.680	15.800	14.303	8,230,651
2022-05-03	16.860	17.500	16.040	16.840	15.244	8,475,933
2022-04-29	14.980	17.020	14.480	16.860	15.262	28,410,260
2022-04-28	17.460	17.460	14.300	14.760	13.361	37,509,191
2022-04-27	16.200	17.760	16.160	17.480	15.824	25,745,270
2022-04-26	15.920	16.840	15.640	16.140	14.611	14,355,860
2022-04-25	17.220	17.220	15.820	15.920	14.411	20,243,400
2022-04-22	16.840	17.560	16.620	17.340	15.697	9,713,302
2022-04-21	17.680	17.680	17.000	17.340	15.697	11,583,800
2022-04-20	17.580	18.260	17.360	17.900	16.204	13,753,970
2022-04-19	17.700	18.200	16.920	17.180	15.552	21,733,699
2022-04-14	17.500	18.760	17.280	18.460	16.711	34,529,840
2022-04-13	16.580	17.520	16.400	16.640	15.063	22,189,080
2022-04-12	16.500	16.980	15.620	16.180	14.647	37,888,738
2022-04-11	17.000	17.000	16.100	16.440	14.882	26,597,580
2022-04-08	16.960	17.420	16.660	17.360	15.715	19,735,859
2022-04-07	17.300	18.080	16.560	16.960	15.353	44,774,820
2022-04-06	19.340	19.860	18.120	18.260	16.530	29,610,010
2022-04-04	19.360	19.420	18.560	19.340	17.507	11,028,100
2022-04-01	18.580	19.220	17.680	19.060	17.254	18,599,721
2022-03-31	20.600	20.750	18.320	18.800	17.019	31,396,480
2022-03-30	21.400	21.800	20.650	21.800	19.734	20,673,990
2022-03-29	20.400	21.750	20.000	21.050	19.055	26,867,000
2022-03-28	19.740	20.750	19.260	20.200	18.286	13,834,000
2022-03-25	20.900	21.750	19.280	19.500	17.652	19,639,260
2022-03-24	20.750	21.750	20.500	20.800	18.829	17,688,859
2022-03-23	21.000	21.650	20.300	20.900	18.920	19,502,760
2022-03-22	19.680	20.900	19.360	20.750	18.784	20,533,609
2022-03-21	19.780	20.850	19.200	19.740	17.869	31,759,730
2022-03-18	19.000	19.400	17.980	18.800	17.019	29,424,859
2022-03-17	19.000	19.580	17.700	19.540	17.688	56,762,602
2022-03-16	16.940	17.780	15.200	17.320	15.679	63,524,180
2022-03-15	14.760	16.780	14.220	15.100	13.669	56,474,160
2022-03-14	17.660	17.660	15.480	15.720	14.230	84,282,320
2022-03-11	20.350	20.900	18.580	20.700	18.738	29,970,811
2022-03-10	23.250	23.350	20.800	21.250	19.236	21,689,539
2022-03-09	21.050	22.400	20.650	21.750	19.689	24,222,740
2022-03-08	23.100	23.950	19.680	20.700	18.738	62,726,910
2022-03-07	24.150	24.650	22.800	23.500	21.273	18,300,250
2022-03-04	25.450	25.450	23.500	24.700	22.359	33,707,961
2022-03-03	28.250	28.650	24.850	25.500	23.084	35,337,820

← NewerPage 19 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.