Smoore International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 6.960 | 7.170 | 6.960 | 7.030 | 6.582 | 7,005,904 |
| 2024-05-13 | 7.010 | 7.040 | 6.680 | 7.020 | 6.572 | 12,809,000 |
| 2024-05-10 | 6.980 | 7.080 | 6.890 | 7.000 | 6.553 | 6,141,395 |
| 2024-05-09 | 6.980 | 7.010 | 6.880 | 6.970 | 6.525 | 5,610,267 |
| 2024-05-08 | 7.050 | 7.200 | 6.850 | 6.850 | 6.413 | 8,797,360 |
| 2024-05-07 | 7.270 | 7.330 | 7.130 | 7.190 | 6.731 | 5,723,000 |
| 2024-05-06 | 7.300 | 7.400 | 7.110 | 7.280 | 6.816 | 13,742,820 |
| 2024-05-03 | 7.290 | 7.430 | 7.120 | 7.280 | 6.816 | 4,165,650 |
| 2024-05-02 | 6.870 | 7.440 | 6.740 | 7.270 | 6.806 | 10,947,210 |
| 2024-04-30 | 6.930 | 6.940 | 6.770 | 6.870 | 6.432 | 5,030,050 |
| 2024-04-29 | 6.870 | 7.030 | 6.850 | 6.880 | 6.441 | 7,527,550 |
| 2024-04-26 | 6.710 | 6.970 | 6.700 | 6.860 | 6.422 | 7,737,200 |
| 2024-04-25 | 6.740 | 6.820 | 6.630 | 6.710 | 6.282 | 5,822,846 |
| 2024-04-24 | 6.890 | 6.900 | 6.720 | 6.840 | 6.404 | 4,258,477 |
| 2024-04-23 | 6.800 | 6.870 | 6.720 | 6.850 | 6.413 | 4,175,147 |
| 2024-04-22 | 6.600 | 6.780 | 6.600 | 6.710 | 6.282 | 5,077,618 |
| 2024-04-19 | 6.730 | 6.760 | 6.520 | 6.600 | 6.179 | 10,168,550 |
| 2024-04-18 | 6.780 | 6.910 | 6.710 | 6.770 | 6.338 | 6,604,000 |
| 2024-04-17 | 6.810 | 6.950 | 6.730 | 6.840 | 6.404 | 4,564,000 |
| 2024-04-16 | 6.970 | 6.970 | 6.700 | 6.770 | 6.338 | 8,768,547 |
| 2024-04-15 | 7.000 | 7.080 | 6.930 | 6.990 | 6.544 | 6,695,056 |
| 2024-04-12 | 7.400 | 7.400 | 7.050 | 7.070 | 6.619 | 8,933,358 |
| 2024-04-11 | 7.300 | 7.430 | 7.180 | 7.290 | 6.825 | 9,558,000 |
| 2024-04-10 | 7.160 | 7.460 | 7.160 | 7.370 | 6.900 | 14,912,300 |
| 2024-04-09 | 6.810 | 7.220 | 6.810 | 7.180 | 6.722 | 15,011,870 |
| 2024-04-08 | 6.880 | 6.980 | 6.710 | 6.770 | 6.338 | 6,390,075 |
| 2024-04-05 | 6.950 | 6.950 | 6.660 | 6.750 | 6.319 | 1,139,469 |
| 2024-04-03 | 6.950 | 7.000 | 6.830 | 6.880 | 6.441 | 7,039,000 |
| 2024-04-02 | 6.700 | 7.000 | 6.700 | 6.950 | 6.507 | 17,794,490 |
| 2024-03-28 | 6.600 | 6.840 | 6.540 | 6.660 | 6.235 | 9,368,593 |
| 2024-03-27 | 6.550 | 6.690 | 6.390 | 6.600 | 6.179 | 8,849,586 |
| 2024-03-26 | 6.880 | 6.880 | 6.450 | 6.550 | 6.132 | 19,794,730 |
| 2024-03-25 | 6.960 | 7.010 | 6.660 | 6.790 | 6.357 | 14,576,000 |
| 2024-03-22 | 7.070 | 7.200 | 6.930 | 6.960 | 6.516 | 12,121,000 |
| 2024-03-21 | 6.950 | 7.300 | 6.920 | 7.070 | 6.619 | 19,392,500 |
| 2024-03-20 | 7.100 | 7.200 | 6.850 | 6.870 | 6.432 | 20,699,199 |
| 2024-03-19 | 6.580 | 7.210 | 6.360 | 7.020 | 6.572 | 46,865,219 |
| 2024-03-18 | 6.600 | 6.670 | 6.450 | 6.560 | 6.142 | 13,771,800 |
| 2024-03-15 | 6.470 | 6.670 | 6.340 | 6.650 | 6.226 | 16,049,930 |
| 2024-03-14 | 6.710 | 6.780 | 6.410 | 6.470 | 6.057 | 18,612,000 |
| 2024-03-13 | 6.480 | 6.820 | 6.410 | 6.710 | 6.282 | 26,928,980 |
| 2024-03-12 | 6.200 | 6.480 | 6.130 | 6.440 | 6.029 | 21,891,199 |
| 2024-03-11 | 5.850 | 6.260 | 5.800 | 6.160 | 5.767 | 20,446,539 |
| 2024-03-08 | 5.360 | 6.020 | 5.360 | 5.800 | 5.430 | 26,151,770 |
| 2024-03-07 | 5.540 | 5.540 | 5.350 | 5.410 | 5.065 | 5,781,823 |
| 2024-03-06 | 5.430 | 5.560 | 5.360 | 5.460 | 5.112 | 6,178,000 |
| 2024-03-05 | 5.500 | 5.500 | 5.340 | 5.430 | 5.084 | 6,843,025 |
| 2024-03-04 | 5.550 | 5.590 | 5.490 | 5.540 | 5.187 | 6,315,193 |
| 2024-03-01 | 5.470 | 5.540 | 5.400 | 5.540 | 5.187 | 7,388,000 |
| 2024-02-29 | 5.360 | 5.570 | 5.320 | 5.470 | 5.121 | 7,417,380 |
| 2024-02-28 | 5.520 | 5.640 | 5.340 | 5.360 | 5.018 | 10,149,000 |
| 2024-02-27 | 5.400 | 5.560 | 5.360 | 5.530 | 5.177 | 8,205,098 |
| 2024-02-26 | 5.480 | 5.550 | 5.410 | 5.460 | 5.112 | 7,243,669 |
| 2024-02-23 | 5.500 | 5.530 | 5.370 | 5.480 | 5.130 | 6,238,157 |
| 2024-02-22 | 5.390 | 5.490 | 5.320 | 5.490 | 5.140 | 6,408,690 |
| 2024-02-21 | 5.200 | 5.540 | 5.150 | 5.390 | 5.046 | 14,104,800 |
| 2024-02-20 | 5.200 | 5.280 | 5.030 | 5.260 | 4.924 | 8,309,463 |
| 2024-02-19 | 5.490 | 5.490 | 5.160 | 5.200 | 4.868 | 14,892,000 |
| 2024-02-16 | 4.900 | 5.530 | 4.900 | 5.480 | 5.130 | 5,407,600 |
| 2024-02-15 | 5.000 | 5.120 | 4.900 | 5.050 | 4.728 | 1,876,889 |
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.