Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	13.500	14.080	13.380	13.780	13.050	10,753,120
2025-05-07	13.980	14.120	13.360	13.520	12.803	11,185,230
2025-05-06	13.800	13.900	13.280	13.860	13.125	13,158,640
2025-05-02	13.400	13.660	13.200	13.500	12.784	5,343,000
2025-04-30	13.520	13.520	13.140	13.460	12.747	11,321,950
2025-04-29	13.300	13.620	13.140	13.540	12.822	15,043,980
2025-04-28	13.360	13.500	13.000	13.140	12.443	15,879,990
2025-04-25	12.960	14.100	12.780	13.500	12.784	62,866,328
2025-04-24	12.700	13.000	12.320	12.700	12.027	14,461,570
2025-04-23	11.880	12.880	11.880	12.400	11.743	30,714,971
2025-04-22	11.500	12.000	11.300	11.880	11.250	13,371,040
2025-04-17	11.360	11.840	11.140	11.500	10.890	13,848,000
2025-04-16	11.960	11.960	11.120	11.360	10.758	22,302,160
2025-04-15	12.400	12.480	11.880	12.040	11.402	14,085,570
2025-04-14	12.320	12.720	12.080	12.180	11.534	31,137,449
2025-04-11	11.300	12.260	11.140	11.940	11.307	41,175,898
2025-04-10	11.120	11.560	10.680	11.300	10.701	59,919,059
2025-04-09	9.700	10.420	8.850	10.260	9.716	73,424,148
2025-04-08	9.500	10.300	9.380	9.740	9.224	63,827,602
2025-04-07	11.380	11.380	9.630	9.790	9.271	117,028,602
2025-04-03	13.220	13.320	12.600	12.760	12.084	37,257,273
2025-04-02	13.600	13.880	13.460	13.600	12.879	13,830,070
2025-04-01	13.140	13.760	13.140	13.700	12.974	20,348,039
2025-03-31	13.500	13.520	12.960	13.260	12.557	21,157,381
2025-03-28	13.660	13.780	13.400	13.520	12.803	16,535,471
2025-03-27	13.400	13.800	13.040	13.660	12.936	20,628,830
2025-03-26	13.200	13.460	13.120	13.440	12.728	18,704,631
2025-03-25	13.240	13.400	12.980	13.080	12.387	16,943,000
2025-03-24	12.920	13.440	12.740	13.200	12.500	25,667,211
2025-03-21	13.120	13.260	12.640	12.920	12.235	35,697,594
2025-03-20	13.400	13.500	12.980	13.120	12.425	32,579,900
2025-03-19	14.700	14.800	13.200	13.300	12.595	61,308,406
2025-03-18	12.640	15.060	12.640	14.800	14.015	120,319,695
2025-03-17	13.000	13.700	12.820	13.500	12.784	32,980,898
2025-03-14	13.300	13.420	12.720	13.000	12.311	25,207,000
2025-03-13	13.060	13.620	12.860	13.200	12.500	31,175,789
2025-03-12	13.500	13.600	12.800	13.020	12.330	29,219,000
2025-03-11	12.300	13.660	12.200	13.380	12.671	47,425,246
2025-03-10	12.140	12.760	11.960	12.680	12.008	33,027,422
2025-03-07	12.080	12.220	11.700	11.940	11.307	17,890,650
2025-03-06	12.080	12.280	11.960	12.260	11.610	23,221,900
2025-03-05	11.720	12.100	11.720	11.920	11.288	13,513,430
2025-03-04	11.800	11.800	11.480	11.720	11.099	13,538,190
2025-03-03	11.700	12.160	11.520	11.720	11.099	20,842,100
2025-02-28	12.400	12.400	11.440	11.560	10.947	30,210,881
2025-02-27	12.120	12.600	11.900	12.400	11.743	30,274,570
2025-02-26	11.880	12.240	11.780	12.060	11.421	27,450,211
2025-02-25	11.860	12.160	11.720	11.840	11.212	16,307,120
2025-02-24	11.920	12.200	11.500	12.140	11.496	21,953,199
2025-02-21	12.340	12.520	11.600	11.940	11.307	35,800,031
2025-02-20	12.700	12.700	12.300	12.320	11.667	12,277,380
2025-02-19	12.560	12.820	12.320	12.500	11.837	13,213,500
2025-02-18	12.940	13.040	12.360	12.600	11.932	23,281,971
2025-02-17	13.200	13.220	12.520	12.940	12.254	30,745,990
2025-02-14	12.960	13.400	12.800	13.260	12.557	26,687,600
2025-02-13	13.500	13.700	13.120	13.200	12.500	19,715,980
2025-02-12	14.020	14.040	13.020	13.400	12.690	26,527,891
2025-02-11	14.140	14.300	13.800	14.020	13.277	18,001,660
2025-02-10	13.800	14.460	13.700	13.980	13.239	17,597,801
2025-02-07	12.700	14.120	12.700	13.960	13.220	49,609,020

← NewerPage 7 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.