Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.700	9.720	9.280	9.310	8.934	9,640,141
2026-04-27	9.550	9.960	9.480	9.700	9.308	19,084,000
2026-04-24	9.500	9.650	9.400	9.550	9.164	6,008,137
2026-04-23	9.680	9.790	9.400	9.510	9.126	13,054,830
2026-04-22	9.890	9.890	9.520	9.530	9.145	20,987,750
2026-04-21	10.210	10.210	9.560	9.890	9.490	27,830,100
2026-04-20	9.820	10.240	9.520	10.100	9.692	21,043,820
2026-04-17	9.420	9.890	9.180	9.820	9.423	21,693,980
2026-04-16	9.530	9.700	9.350	9.420	9.039	11,141,000
2026-04-15	9.130	9.420	9.060	9.350	8.972	11,741,610
2026-04-14	9.150	9.330	9.040	9.110	8.742	13,689,000
2026-04-13	9.400	9.400	9.080	9.140	8.771	12,723,960
2026-04-10	10.080	10.580	9.310	9.400	9.020	38,414,527
2026-04-09	9.830	9.880	9.620	9.850	9.452	14,262,300
2026-04-08	9.270	9.790	9.270	9.780	9.385	29,015,020
2026-04-02	8.990	9.130	8.880	9.000	8.636	8,781,043
2026-04-01	9.120	9.140	8.880	9.040	8.675	15,466,510
2026-03-31	9.140	9.280	8.750	8.880	8.521	14,952,180
2026-03-30	9.000	9.280	8.940	9.180	8.809	11,410,100
2026-03-27	9.190	9.310	9.080	9.130	8.761	10,656,330
2026-03-26	9.400	9.530	9.280	9.330	8.953	17,898,789
2026-03-25	9.260	9.440	9.060	9.400	9.020	21,361,990
2026-03-24	9.040	9.270	8.780	9.210	8.838	26,268,850
2026-03-23	8.980	9.150	8.530	8.780	8.425	30,550,439
2026-03-20	9.080	9.280	8.930	8.980	8.617	22,477,641
2026-03-19	9.620	9.620	8.780	9.080	8.713	67,424,172
2026-03-18	12.080	12.110	9.550	9.620	9.231	135,228,406
2026-03-17	11.610	12.190	11.510	11.900	11.419	13,462,750
2026-03-16	11.620	11.950	11.560	11.650	11.179	11,311,300
2026-03-13	11.510	11.860	11.480	11.820	11.342	14,286,810
2026-03-12	11.450	11.850	11.400	11.590	11.121	9,996,834
2026-03-11	11.600	11.760	11.320	11.450	10.987	8,394,559
2026-03-10	11.300	11.850	11.300	11.590	11.121	11,969,000
2026-03-09	11.470	11.570	11.100	11.440	10.978	13,154,240
2026-03-06	11.150	11.740	11.130	11.600	11.131	12,983,770
2026-03-05	11.430	11.430	11.050	11.260	10.805	11,494,430
2026-03-04	11.140	11.180	10.890	11.010	10.565	13,013,080
2026-03-03	11.600	11.600	11.070	11.190	10.738	16,487,150
2026-03-02	11.800	11.900	11.410	11.520	11.054	15,504,210
2026-02-27	11.920	11.930	11.400	11.850	11.371	16,249,010
2026-02-26	12.400	12.510	11.730	11.920	11.438	19,864,561
2026-02-25	12.520	12.850	12.200	12.290	11.793	9,901,965
2026-02-24	12.270	12.560	11.880	12.510	12.004	20,118,369
2026-02-23	11.980	12.360	11.980	12.290	11.793	3,001,496
2026-02-20	12.400	12.400	11.850	11.980	11.496	3,483,398
2026-02-16	12.580	12.580	11.980	12.170	11.678	1,914,000
2026-02-13	12.660	12.690	12.060	12.230	11.736	26,432,000
2026-02-12	13.030	13.030	12.410	12.660	12.148	20,647,301
2026-02-11	12.610	13.470	12.610	13.030	12.503	50,299,738
2026-02-10	12.240	12.800	11.920	12.600	12.091	23,932,000
2026-02-09	12.130	12.680	12.040	12.190	11.697	22,113,490
2026-02-06	11.830	12.340	11.320	12.130	11.640	43,077,969
2026-02-05	11.010	12.260	10.870	12.000	11.515	52,663,898
2026-02-04	10.780	11.080	10.640	11.010	10.565	7,774,999
2026-02-03	11.140	11.360	10.700	10.830	10.392	13,227,410
2026-02-02	11.260	11.590	11.050	11.130	10.680	13,111,000
2026-01-30	11.390	11.440	11.080	11.320	10.862	20,923,500
2026-01-29	10.920	11.550	10.680	11.390	10.930	41,454,102
2026-01-28	10.610	10.950	10.550	10.840	10.402	10,169,850
2026-01-27	10.720	10.800	10.560	10.660	10.229	6,667,704

← NewerPage 3 of 21 · 1,232 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.