Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.250	8.670	8.230	8.510	8.344	5,197,989
2026-07-24	8.750	8.750	8.200	8.250	8.089	6,218,001
2026-07-23	8.500	8.770	8.390	8.640	8.471	11,686,012
2026-07-22	8.510	8.610	8.360	8.480	8.314	12,469,083
2026-07-21	8.580	8.650	8.320	8.510	8.344	11,132,022
2026-07-20	8.260	8.590	8.120	8.410	8.245	16,858,145
2026-07-17	8.200	8.480	7.980	8.260	8.098	21,054,207
2026-07-16	7.620	8.250	7.610	8.150	7.991	18,627,123
2026-07-15	7.630	7.760	7.460	7.580	7.432	8,010,119
2026-07-14	7.540	7.600	7.200	7.590	7.442	10,172,312
2026-07-13	7.630	7.720	7.470	7.540	7.392	6,393,001
2026-07-10	7.600	7.770	7.530	7.630	7.481	7,443,190
2026-07-09	7.810	7.940	7.620	7.620	7.471	5,626,847
2026-07-08	7.520	8.060	7.520	7.950	7.794	9,677,178
2026-07-07	7.680	7.720	7.520	7.590	7.442	8,946,521
2026-07-06	7.870	8.010	7.620	7.730	7.579	13,351,000
2026-07-03	7.550	7.930	7.500	7.870	7.716	16,789,395
2026-07-02	7.280	7.570	7.250	7.470	7.324	13,474,519
2026-06-30	7.140	7.280	6.900	7.020	6.883	14,380,365
2026-06-29	7.110	7.400	7.020	7.260	7.118	11,581,165
2026-06-26	7.300	7.310	7.030	7.120	6.981	9,305,326
2026-06-25	7.480	7.480	7.050	7.300	7.157	15,003,220
2026-06-24	7.430	7.490	7.240	7.380	7.236	9,309,046
2026-06-23	7.570	7.750	7.350	7.430	7.285	14,476,616
2026-06-22	7.700	7.840	7.520	7.570	7.422	15,525,676
2026-06-18	7.800	7.830	7.520	7.690	7.540	16,721,600
2026-06-17	8.250	8.320	7.670	7.800	7.647	26,395,301
2026-06-16	8.490	8.490	8.140	8.250	8.089	8,841,687
2026-06-15	8.790	8.860	8.450	8.510	8.344	5,432,894
2026-06-12	8.450	8.700	8.390	8.620	8.451	7,624,256
2026-06-11	8.500	8.650	8.340	8.440	8.275	8,865,883
2026-06-10	8.690	8.700	8.500	8.600	8.432	7,919,602
2026-06-09	8.790	8.890	8.650	8.690	8.520	7,881,666
2026-06-08	9.010	9.090	8.730	8.890	8.716	14,612,879
2026-06-05	9.050	9.210	8.910	9.010	8.834	9,582,841
2026-06-04	9.210	9.320	9.070	9.070	8.893	7,698,780
2026-06-03	9.380	9.690	9.190	9.220	9.040	12,005,330
2026-06-02	9.450	9.610	9.300	9.380	9.196	5,040,388
2026-06-01	9.120	9.580	9.060	9.460	9.275	10,950,400
2026-05-29	9.390	9.390	9.050	9.100	8.922	11,498,450
2026-05-28	9.630	9.630	9.110	9.400	9.020	13,271,150
2026-05-27	9.670	9.740	9.410	9.550	9.164	10,657,150
2026-05-26	9.880	10.000	9.600	9.700	9.308	8,021,691
2026-05-22	10.000	10.160	9.800	9.960	9.557	5,994,437
2026-05-21	10.040	10.190	9.740	9.830	9.433	7,878,414
2026-05-20	10.350	10.350	9.930	10.020	9.615	8,225,016
2026-05-19	10.000	10.380	10.000	10.250	9.836	9,150,097
2026-05-18	10.450	10.450	9.930	10.090	9.682	12,535,330
2026-05-15	10.550	10.730	10.350	10.480	10.056	7,596,069
2026-05-14	11.060	11.180	10.530	10.580	10.152	13,922,970
2026-05-13	10.890	11.300	10.750	11.060	10.613	30,052,350
2026-05-12	10.140	10.900	10.140	10.640	10.210	25,673,250
2026-05-11	10.020	10.220	9.820	10.140	9.730	9,733,906
2026-05-08	10.200	10.240	9.930	10.020	9.615	14,314,340
2026-05-07	10.500	10.850	10.200	10.320	9.903	33,582,441
2026-05-06	9.590	10.350	9.180	10.300	9.884	41,017,246
2026-05-05	9.470	9.590	9.250	9.440	9.058	1,624,000
2026-05-04	9.340	9.680	9.340	9.470	9.087	3,812,279
2026-04-30	9.500	9.500	9.220	9.340	8.962	6,365,405
2026-04-29	9.310	9.510	9.310	9.500	9.116	4,063,126

← NewerPage 2 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.