Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	12.500	12.800	12.320	12.620	11.951	12,578,870
2025-02-05	12.900	12.900	12.360	12.480	11.818	16,448,859
2025-02-04	12.540	12.980	12.480	12.900	12.216	6,054,490
2025-02-03	12.800	12.800	12.300	12.540	11.875	4,683,900
2025-01-28	12.440	12.560	12.300	12.560	11.894	2,080,180
2025-01-27	12.680	12.680	12.260	12.440	11.781	17,197,631
2025-01-24	12.500	12.860	12.420	12.680	12.008	15,387,000
2025-01-23	13.080	13.160	12.360	12.440	11.781	23,362,100
2025-01-22	13.280	13.280	12.820	13.000	12.311	16,418,199
2025-01-21	12.640	13.380	12.640	13.340	12.633	28,504,430
2025-01-20	12.680	13.080	12.520	12.600	11.932	16,815,859
2025-01-17	12.960	12.960	12.320	12.420	11.762	18,747,160
2025-01-16	13.000	13.100	12.680	12.960	12.273	17,551,939
2025-01-15	12.560	13.100	12.260	12.680	12.008	32,731,859
2025-01-14	12.580	12.880	12.220	12.560	11.894	20,961,029
2025-01-13	12.340	12.680	12.200	12.560	11.894	18,353,061
2025-01-10	13.000	13.260	12.340	12.680	12.008	30,845,150
2025-01-09	13.120	13.560	12.860	13.200	12.500	23,442,689
2025-01-08	14.020	14.100	12.660	13.300	12.595	53,363,633
2025-01-07	14.360	14.780	13.580	14.140	13.390	51,081,566
2025-01-06	14.000	14.800	13.940	14.540	13.769	56,181,031
2025-01-03	13.000	14.720	12.920	14.120	13.372	93,944,648
2025-01-02	13.300	13.300	12.720	13.000	12.311	56,796,461
2024-12-31	12.920	13.860	12.820	13.300	12.595	51,528,762
2024-12-30	12.920	13.360	12.180	13.100	12.406	156,927,594
2024-12-27	10.140	11.300	10.080	11.260	10.663	30,877,449
2024-12-24	10.300	10.320	10.060	10.100	9.565	8,816,841
2024-12-23	10.380	10.660	10.220	10.320	9.773	9,008,000
2024-12-20	10.440	10.700	10.380	10.380	9.830	13,756,260
2024-12-19	10.380	10.720	10.180	10.460	9.906	9,327,740
2024-12-18	10.660	10.660	10.340	10.480	9.924	7,094,863
2024-12-17	10.640	10.780	10.400	10.460	9.906	11,251,400
2024-12-16	10.700	10.860	10.560	10.640	10.076	5,386,546
2024-12-13	11.200	11.220	10.740	10.760	10.190	8,471,700
2024-12-12	11.120	11.460	11.100	11.300	10.701	5,366,217
2024-12-11	11.200	11.320	11.020	11.200	10.606	6,126,252
2024-12-10	11.940	11.940	11.060	11.080	10.493	15,600,830
2024-12-09	11.080	11.580	11.080	11.580	10.966	15,024,490
2024-12-06	11.000	11.460	10.980	11.120	10.531	6,863,236
2024-12-05	11.320	11.320	11.000	11.100	10.512	5,340,348
2024-12-04	11.020	11.360	10.940	11.320	10.720	8,752,954
2024-12-03	11.760	11.860	11.040	11.080	10.493	16,781,391
2024-12-02	11.600	12.120	11.520	11.720	11.099	14,638,020
2024-11-29	11.080	11.920	11.080	11.500	10.890	23,149,141
2024-11-28	11.240	11.280	10.940	11.120	10.531	7,760,651
2024-11-27	10.820	11.300	10.400	11.200	10.606	12,171,050
2024-11-26	10.680	11.360	10.640	10.760	10.190	14,898,450
2024-11-25	10.920	11.080	10.600	10.680	10.114	11,462,840
2024-11-22	11.100	11.500	10.900	11.000	10.417	17,006,500
2024-11-21	11.600	11.600	10.800	11.140	10.550	27,827,000
2024-11-20	10.940	12.200	10.820	11.540	10.928	46,963,199
2024-11-19	10.240	11.120	10.240	11.000	10.417	29,191,801
2024-11-18	9.750	10.500	9.690	10.240	9.697	18,961,570
2024-11-15	9.690	10.060	9.540	9.750	9.233	10,159,630
2024-11-14	9.740	10.180	9.630	9.680	9.167	9,882,500
2024-11-13	10.320	10.320	9.630	9.760	9.243	25,231,000
2024-11-12	10.500	10.740	10.320	10.400	9.849	12,541,700
2024-11-11	10.880	10.880	10.200	10.680	10.114	17,272,180
2024-11-08	11.140	11.300	10.700	10.740	10.171	17,511,000
2024-11-07	10.500	11.000	10.500	10.920	10.341	11,501,770

← NewerPage 8 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.