Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	10.890	10.950	10.570	10.750	10.315	7,888,379
2026-01-23	11.000	11.090	10.860	10.890	10.450	7,167,763
2026-01-22	10.800	11.030	10.700	11.000	10.555	12,364,250
2026-01-21	11.000	11.000	10.600	10.760	10.325	11,096,790
2026-01-20	10.590	11.200	10.590	10.980	10.536	15,773,900
2026-01-19	10.890	10.940	10.550	10.670	10.239	20,273,740
2026-01-16	11.220	11.250	10.860	10.930	10.488	16,285,730
2026-01-15	11.160	11.200	11.020	11.180	10.728	10,729,000
2026-01-14	11.230	11.250	10.940	11.150	10.699	23,187,000
2026-01-13	11.710	11.850	11.080	11.230	10.776	25,284,830
2026-01-12	11.620	11.770	10.970	11.700	11.227	28,714,811
2026-01-09	12.040	12.050	11.740	11.790	11.313	17,882,230
2026-01-08	12.130	12.190	11.810	12.040	11.553	6,780,664
2026-01-07	12.080	12.280	11.890	12.130	11.640	12,394,750
2026-01-06	12.210	12.500	11.610	12.050	11.563	28,289,510
2026-01-05	12.110	12.390	11.830	12.160	11.668	12,163,610
2026-01-02	12.000	12.090	11.720	12.090	11.601	6,250,400
2025-12-31	11.930	11.970	11.750	11.910	11.429	7,337,765
2025-12-30	12.340	12.340	11.820	11.900	11.419	15,934,150
2025-12-29	12.400	12.660	12.140	12.230	11.736	12,921,360
2025-12-24	12.290	12.450	12.030	12.320	11.822	4,271,091
2025-12-23	12.010	12.520	12.010	12.290	11.793	8,966,409
2025-12-22	12.330	12.730	12.150	12.460	11.956	16,404,699
2025-12-19	11.910	12.370	11.750	12.200	11.707	12,186,220
2025-12-18	12.060	12.060	11.720	11.800	11.323	7,591,000
2025-12-17	12.170	12.260	11.860	12.060	11.572	8,520,006
2025-12-16	12.400	12.400	11.970	12.170	11.678	9,405,515
2025-12-15	12.350	12.750	12.070	12.160	11.668	13,286,250
2025-12-12	12.410	12.740	11.710	12.350	11.851	37,272,367
2025-12-11	11.500	12.550	11.420	12.370	11.870	54,808,727
2025-12-10	12.280	12.280	11.180	11.400	10.939	50,165,199
2025-12-09	12.500	12.500	12.100	12.280	11.784	12,418,370
2025-12-08	12.970	12.970	12.270	12.360	11.860	19,658,961
2025-12-05	12.940	13.090	12.770	12.950	12.426	4,310,473
2025-12-04	12.960	13.150	12.840	12.920	12.398	5,992,778
2025-12-03	13.090	13.220	12.820	12.900	12.379	7,298,296
2025-12-02	13.320	13.480	13.040	13.110	12.580	14,579,000
2025-12-01	13.330	13.950	13.230	13.310	12.772	19,606,760
2025-11-28	13.380	13.850	13.280	13.300	12.762	19,348,680
2025-11-27	12.900	13.710	12.760	13.380	12.839	34,381,859
2025-11-26	12.380	13.140	12.380	12.800	12.283	23,392,199
2025-11-25	12.110	12.540	12.110	12.390	11.889	10,925,620
2025-11-24	12.160	12.370	11.970	12.230	11.736	11,419,270
2025-11-21	11.940	12.070	11.740	11.960	11.477	11,186,970
2025-11-20	12.170	12.250	11.850	12.060	11.572	11,991,000
2025-11-19	11.990	12.100	11.730	12.030	11.544	16,129,800
2025-11-18	12.470	12.470	11.710	11.890	11.409	32,175,000
2025-11-17	12.930	13.110	12.320	12.470	11.966	18,781,801
2025-11-14	13.020	13.240	12.800	12.880	12.359	13,439,600
2025-11-13	13.180	13.370	13.010	13.060	12.532	12,358,320
2025-11-12	12.920	13.540	12.800	13.100	12.570	21,782,869
2025-11-11	13.000	13.150	12.720	12.940	12.417	9,214,650
2025-11-10	13.000	13.210	12.550	13.000	12.474	22,959,609
2025-11-07	12.680	13.130	12.400	12.750	12.235	25,177,369
2025-11-06	12.680	12.690	12.180	12.660	12.148	28,519,689
2025-11-05	12.620	12.650	12.280	12.600	12.091	18,206,100
2025-11-04	13.320	13.320	12.510	12.620	12.110	28,321,900
2025-11-03	13.190	13.310	12.820	13.270	12.734	12,685,640
2025-10-31	13.290	13.290	12.860	13.090	12.561	25,442,730
2025-10-30	13.800	13.840	13.130	13.340	12.801	34,242,008

← NewerPage 4 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.