Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	28.700	28.700	28.000	28.050	25.392	6,138,000
2022-03-01	28.500	29.200	28.100	28.950	26.207	7,125,361
2022-02-28	28.100	29.150	28.100	28.800	26.071	8,494,496
2022-02-25	29.300	29.850	28.500	28.950	26.207	10,383,680
2022-02-24	30.100	30.100	27.950	28.600	25.890	25,385,520
2022-02-23	30.850	31.050	29.450	30.150	27.293	18,109,160
2022-02-22	33.000	33.400	30.100	30.850	27.927	33,890,020
2022-02-21	35.150	35.150	32.750	33.600	30.416	14,065,020
2022-02-18	35.500	36.000	35.100	35.500	32.136	6,059,284
2022-02-17	35.750	36.400	35.300	36.000	32.589	7,394,400
2022-02-16	35.750	36.000	34.600	35.450	32.091	8,297,514
2022-02-15	34.650	35.350	33.950	35.000	31.683	6,842,897
2022-02-14	35.300	35.400	33.650	34.100	30.869	9,942,000
2022-02-11	36.000	36.700	35.050	35.300	31.955	10,418,710
2022-02-10	36.300	37.200	35.750	36.400	32.951	11,561,680
2022-02-09	34.900	35.850	34.750	35.300	31.955	8,782,504
2022-02-08	35.000	35.150	34.100	34.400	31.140	5,619,750
2022-02-07	35.000	35.500	33.950	35.000	31.683	6,574,648
2022-02-04	34.000	34.800	33.000	34.750	31.457	3,273,303
2022-01-31	32.900	33.650	32.550	33.300	30.144	1,415,000
2022-01-28	33.600	33.650	32.150	32.900	29.782	5,722,000
2022-01-27	34.800	34.800	32.600	33.350	30.190	8,246,767
2022-01-26	34.200	35.350	34.200	34.800	31.502	7,192,772
2022-01-25	36.700	36.950	33.650	34.250	31.004	14,626,260
2022-01-24	36.450	37.700	35.400	36.750	33.268	11,895,480
2022-01-21	37.150	37.350	36.100	36.600	33.132	8,360,150
2022-01-20	36.250	37.650	35.550	37.500	33.946	13,588,480
2022-01-19	37.000	37.800	35.700	36.000	32.589	9,408,269
2022-01-18	35.800	37.000	35.550	36.600	33.132	10,150,200
2022-01-17	36.150	36.650	35.150	35.550	32.181	8,319,986
2022-01-14	35.100	36.600	34.750	36.450	32.996	7,232,000
2022-01-13	37.550	37.550	35.400	35.850	32.453	9,316,093
2022-01-12	35.200	37.500	34.700	37.500	33.946	21,468,680
2022-01-11	34.600	34.950	33.850	34.500	31.231	6,112,137
2022-01-10	33.950	34.850	33.700	34.600	31.321	8,248,651
2022-01-07	34.700	34.950	33.700	33.950	30.733	8,126,212
2022-01-06	33.800	34.350	33.250	34.250	31.004	11,504,900
2022-01-05	34.600	35.350	33.600	34.300	31.050	12,852,390
2022-01-04	37.100	37.400	32.850	35.000	31.683	41,256,871
2022-01-03	39.850	39.900	36.800	37.100	33.584	8,057,000
2021-12-31	40.100	40.100	39.100	39.750	35.983	2,971,215
2021-12-30	38.400	39.150	37.850	38.650	34.987	4,111,599
2021-12-29	38.600	38.600	37.500	37.800	34.218	3,205,201
2021-12-28	39.350	40.100	38.500	38.850	35.169	8,429,197
2021-12-24	39.800	40.600	38.900	39.350	35.621	2,951,265
2021-12-23	39.850	39.900	38.650	39.400	35.666	4,037,594
2021-12-22	40.200	41.000	38.900	39.700	35.938	6,590,644
2021-12-21	38.950	40.350	38.000	39.350	35.621	9,670,297
2021-12-20	40.850	41.700	38.100	38.950	35.259	13,719,610
2021-12-17	41.100	42.200	40.200	40.850	36.979	12,889,600
2021-12-16	41.950	42.850	40.600	41.150	37.251	13,397,860
2021-12-15	42.150	43.250	40.700	41.550	37.613	12,915,120
2021-12-14	44.100	45.150	42.450	42.800	38.744	12,456,840
2021-12-13	45.350	45.550	43.500	44.150	39.966	12,404,200
2021-12-10	44.900	45.600	44.200	45.200	40.917	7,913,293
2021-12-09	46.600	47.150	44.750	45.650	41.324	18,117,340
2021-12-08	44.450	46.400	44.350	44.650	40.419	14,815,350
2021-12-07	45.700	46.350	43.350	44.000	39.830	19,695,051
2021-12-06	47.250	49.400	44.000	44.500	40.283	28,300,859
2021-12-03	50.150	51.150	47.400	48.500	43.904	34,294,539

← NewerPage 20 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.