Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	45.300	52.150	42.850	51.950	47.027	66,914,180
2021-12-01	46.050	46.050	41.900	45.300	41.007	39,727,648
2021-11-30	48.800	48.800	45.500	46.600	42.184	39,921,660
2021-11-29	49.000	53.500	48.800	49.600	44.900	31,602,039
2021-11-26	49.500	50.000	48.300	49.000	44.357	14,634,690
2021-11-25	48.000	51.800	47.200	49.300	44.628	42,907,922
2021-11-24	46.300	47.950	45.550	47.800	43.270	27,004,561
2021-11-23	41.450	47.800	41.000	46.850	42.410	65,207,688
2021-11-22	39.350	41.500	39.100	40.900	37.024	18,992,320
2021-11-19	39.900	40.650	39.000	39.700	35.938	10,576,510
2021-11-18	40.550	42.200	39.900	40.450	36.617	13,569,760
2021-11-17	40.500	41.950	40.150	41.500	37.567	12,518,700
2021-11-16	40.800	41.850	39.650	40.750	36.888	20,224,920
2021-11-15	40.000	43.050	38.500	40.800	36.934	46,700,719
2021-11-12	34.400	40.000	33.100	39.500	35.757	86,488,922
2021-11-11	33.900	34.800	33.100	34.500	31.231	11,246,120
2021-11-10	33.550	33.950	33.000	33.700	30.507	6,504,735
2021-11-09	33.350	34.150	33.100	33.550	30.371	7,143,687
2021-11-08	34.150	34.500	33.250	33.350	30.190	10,690,530
2021-11-05	35.550	36.000	34.200	34.350	31.095	13,666,390
2021-11-04	36.600	36.600	35.500	35.800	32.408	5,163,973
2021-11-03	36.750	37.000	35.450	35.900	32.498	4,540,837
2021-11-02	37.650	38.100	36.250	36.650	33.177	8,219,314
2021-11-01	37.300	37.300	36.050	37.000	33.494	5,501,221
2021-10-29	36.700	37.800	36.050	37.300	33.765	8,203,683
2021-10-28	37.100	37.600	36.500	36.700	33.222	4,657,700
2021-10-27	37.700	37.900	36.800	37.250	33.720	8,036,826
2021-10-26	38.500	39.350	38.100	38.400	34.761	4,591,472
2021-10-25	39.450	39.650	38.500	38.900	35.214	4,660,256
2021-10-22	38.800	39.450	37.700	39.450	35.712	10,353,240
2021-10-21	40.900	40.900	38.950	39.400	35.666	8,925,223
2021-10-20	40.450	40.850	39.500	40.150	36.345	9,123,458
2021-10-19	38.000	40.500	37.950	40.350	36.526	21,014,391
2021-10-18	37.500	37.700	36.250	37.100	33.584	6,273,711

← NewerPage 21 of 21 · 1,234 trading days

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.