Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	5.130	5.140	4.890	5.090	4.765	2,936,000
2024-02-09	5.180	5.260	5.060	5.130	4.803	1,616,720
2024-02-08	5.120	5.300	5.100	5.270	4.934	6,184,160
2024-02-07	5.260	5.360	5.060	5.110	4.784	6,627,561
2024-02-06	4.760	5.190	4.760	5.150	4.822	10,483,060
2024-02-05	4.780	4.860	4.610	4.760	4.456	8,296,700
2024-02-02	5.050	5.070	4.760	4.870	4.559	4,509,000
2024-02-01	4.780	5.040	4.730	4.950	4.634	11,021,200
2024-01-31	4.900	4.960	4.670	4.730	4.428	15,389,000
2024-01-30	5.140	5.140	4.930	4.950	4.634	11,404,800
2024-01-29	5.370	5.480	5.140	5.190	4.859	8,447,000
2024-01-26	5.600	5.650	5.290	5.370	5.027	8,812,140
2024-01-25	5.400	5.720	5.360	5.670	5.308	12,023,200
2024-01-24	5.300	5.490	5.210	5.460	5.112	16,063,610
2024-01-23	4.900	5.280	4.860	5.190	4.859	9,059,520
2024-01-22	5.270	5.270	4.880	4.900	4.587	9,604,695
2024-01-19	5.300	5.380	5.210	5.270	4.934	5,684,369
2024-01-18	5.080	5.320	5.050	5.300	4.962	14,972,360
2024-01-17	5.670	5.670	5.050	5.090	4.765	29,334,971
2024-01-16	5.700	5.840	5.560	5.670	5.308	10,631,610
2024-01-15	5.770	5.860	5.670	5.840	5.467	4,308,158
2024-01-12	5.750	5.920	5.730	5.770	5.402	3,907,611
2024-01-11	5.700	5.860	5.640	5.770	5.402	6,512,000
2024-01-10	5.700	5.780	5.600	5.660	5.299	6,600,900
2024-01-09	5.810	5.870	5.660	5.660	5.299	8,811,839
2024-01-08	5.960	5.960	5.760	5.810	5.439	6,885,054
2024-01-05	6.130	6.140	5.820	5.960	5.580	13,956,430
2024-01-04	6.250	6.250	6.060	6.200	5.805	5,384,931
2024-01-03	6.300	6.300	6.190	6.210	5.814	2,584,000
2024-01-02	6.460	6.550	6.310	6.340	5.936	2,662,523
2023-12-29	6.420	6.550	6.390	6.500	6.085	2,859,651
2023-12-28	6.240	6.480	6.210	6.450	6.039	4,974,105
2023-12-27	6.220	6.280	6.070	6.250	5.851	4,697,015
2023-12-22	6.440	6.440	6.120	6.190	5.795	6,946,000
2023-12-21	6.320	6.470	6.270	6.450	6.039	3,134,796
2023-12-20	6.450	6.450	6.300	6.330	5.926	2,388,950
2023-12-19	6.500	6.500	6.320	6.380	5.973	4,871,000
2023-12-18	6.490	6.560	6.410	6.520	6.104	3,275,513
2023-12-15	6.400	6.610	6.400	6.500	6.085	5,542,000
2023-12-14	6.460	6.530	6.370	6.430	6.020	5,808,000
2023-12-13	6.340	6.410	6.230	6.250	5.851	5,858,000
2023-12-12	6.210	6.380	6.190	6.360	5.954	4,038,000
2023-12-11	6.240	6.280	6.110	6.220	5.823	4,440,000
2023-12-08	6.330	6.390	6.220	6.280	5.879	3,512,000
2023-12-07	6.340	6.400	6.220	6.330	5.926	3,890,831
2023-12-06	6.370	6.470	6.310	6.380	5.973	4,902,701
2023-12-05	6.550	6.700	6.300	6.370	5.964	13,317,000
2023-12-04	6.630	6.780	6.630	6.720	6.291	7,471,027
2023-12-01	6.790	6.790	6.570	6.590	6.170	7,405,874
2023-11-30	6.910	6.920	6.750	6.810	6.376	8,223,499
2023-11-29	6.990	7.010	6.800	6.940	6.497	7,644,657
2023-11-28	7.000	7.130	6.950	6.990	6.544	6,641,000
2023-11-27	7.050	7.110	6.940	7.040	6.591	5,020,620
2023-11-24	7.200	7.230	6.990	7.020	6.572	11,177,330
2023-11-23	7.050	7.200	7.020	7.200	6.741	10,921,140
2023-11-22	6.870	7.070	6.870	6.990	6.544	7,482,000
2023-11-21	6.940	7.170	6.900	6.960	6.516	33,503,898
2023-11-20	6.480	6.770	6.480	6.750	6.319	7,169,000
2023-11-17	6.560	6.560	6.350	6.480	6.067	5,502,000
2023-11-16	6.610	6.700	6.530	6.590	6.170	4,850,418

← NewerPage 12 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.