Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	21.200	21.200	19.240	19.980	18.970	59,575,559
2025-07-31	21.500	21.700	21.000	21.200	20.128	19,685,340
2025-07-30	21.850	22.450	21.000	21.500	20.413	20,017,961
2025-07-29	21.000	22.200	20.850	21.850	20.746	45,348,391
2025-07-28	20.400	21.500	20.000	20.800	19.749	18,399,260
2025-07-25	20.350	20.950	20.100	20.400	19.369	11,889,110
2025-07-24	20.700	20.800	20.300	20.350	19.321	14,218,510
2025-07-23	20.950	21.700	20.450	20.700	19.654	21,960,551
2025-07-22	22.050	22.050	20.300	20.650	19.606	34,057,422
2025-07-21	21.950	22.450	21.650	22.050	20.936	18,717,580
2025-07-18	21.000	22.300	20.800	22.100	20.983	25,385,699
2025-07-17	20.950	21.150	20.200	21.050	19.986	18,603,449
2025-07-16	21.500	21.500	19.980	20.950	19.891	34,997,961
2025-07-15	20.600	21.250	20.450	21.100	20.034	26,092,980
2025-07-14	20.250	20.750	20.150	20.600	19.559	18,396,350
2025-07-11	20.550	20.950	19.900	20.200	19.179	27,489,270
2025-07-10	19.260	21.200	19.220	20.500	19.464	45,993,578
2025-07-09	19.140	19.840	18.760	19.260	18.287	28,111,301
2025-07-08	18.600	19.500	18.440	19.140	18.173	23,682,250
2025-07-07	17.700	18.860	17.500	18.860	17.907	36,263,520
2025-07-04	17.260	17.480	17.040	17.460	16.578	12,101,600
2025-07-03	17.720	17.800	17.100	17.260	16.388	13,829,830
2025-07-02	18.200	18.240	17.000	17.600	16.710	31,932,449
2025-06-30	17.920	18.380	17.800	18.240	17.318	13,832,890
2025-06-27	18.180	18.180	17.700	17.920	17.014	12,101,350
2025-06-26	18.060	18.180	17.740	18.040	17.128	17,741,900
2025-06-25	18.680	18.880	17.980	18.040	17.128	24,521,490
2025-06-24	18.500	18.800	18.100	18.640	17.698	19,483,221
2025-06-23	17.900	18.280	17.380	18.140	17.223	28,957,840
2025-06-20	18.380	18.420	17.800	18.140	17.223	26,556,301
2025-06-19	19.760	19.900	17.740	17.920	17.014	69,467,797
2025-06-18	20.450	20.500	19.720	19.900	18.894	30,590,160
2025-06-17	19.620	21.150	19.440	20.450	19.416	56,169,461
2025-06-16	19.440	20.450	19.180	19.800	18.799	33,665,887
2025-06-13	19.200	19.520	18.700	19.460	18.476	25,483,500
2025-06-12	19.620	19.880	18.880	19.320	18.343	31,004,580
2025-06-11	19.500	19.740	18.600	19.520	18.533	54,594,680
2025-06-10	19.400	20.100	19.180	19.380	18.400	40,831,230
2025-06-09	19.980	20.350	19.000	19.400	18.419	47,310,848
2025-06-06	20.550	21.250	18.900	19.680	18.685	84,221,523
2025-06-05	23.050	23.100	19.440	20.100	19.084	101,118,398
2025-06-04	20.400	22.800	20.100	22.800	21.648	63,698,168
2025-06-03	19.900	20.300	18.880	20.200	19.179	37,974,391
2025-06-02	19.400	19.660	18.780	19.660	18.666	4,942,843
2025-05-30	19.400	19.660	18.700	19.320	18.343	25,490,949
2025-05-29	19.400	20.050	19.040	19.360	18.381	26,267,039
2025-05-28	19.960	20.000	18.800	19.260	18.239	32,851,969
2025-05-27	18.000	19.800	18.000	19.740	18.694	54,279,922
2025-05-26	18.120	18.640	17.920	18.100	17.141	19,848,221
2025-05-23	17.720	18.820	17.720	18.120	17.159	43,049,441
2025-05-22	16.640	17.900	16.540	17.680	16.743	31,751,381
2025-05-21	17.340	17.500	16.500	16.640	15.758	31,466,580
2025-05-20	17.360	18.280	17.160	17.340	16.421	36,394,762
2025-05-19	17.620	17.920	16.960	17.560	16.629	30,962,850
2025-05-16	17.040	17.940	16.780	17.640	16.705	33,716,352
2025-05-15	17.320	17.900	16.540	17.140	16.231	53,966,832
2025-05-14	15.900	17.320	15.700	17.320	16.402	86,231,078
2025-05-13	14.400	16.000	14.200	15.720	14.887	82,465,648
2025-05-12	14.000	14.340	13.900	14.240	13.485	13,155,530
2025-05-09	14.000	14.440	13.660	14.000	13.258	17,439,240

← NewerPage 6 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.