Smoore International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	10.900	10.980	10.440	10.700	10.133	13,880,900
2024-11-05	10.480	11.060	10.320	10.880	10.303	22,565,020
2024-11-04	10.200	10.520	9.970	10.480	9.924	10,130,960
2024-11-01	10.300	10.300	9.850	10.100	9.565	11,890,000
2024-10-31	10.420	10.420	10.060	10.160	9.621	10,184,000
2024-10-30	10.520	10.640	10.140	10.420	9.868	8,624,865
2024-10-29	10.900	11.020	10.400	10.500	9.943	12,225,200
2024-10-28	11.000	11.100	10.740	10.860	10.284	10,432,480
2024-10-25	10.980	11.160	10.860	10.920	10.341	9,389,680
2024-10-24	11.280	11.280	10.760	10.820	10.246	21,121,000
2024-10-23	11.300	11.500	11.140	11.260	10.663	9,789,454
2024-10-22	11.460	11.500	11.020	11.200	10.606	10,459,910
2024-10-21	11.340	11.980	11.140	11.320	10.720	24,173,400
2024-10-18	10.700	11.540	10.660	11.320	10.720	20,659,811
2024-10-17	11.080	11.420	10.540	10.700	10.133	15,822,860
2024-10-16	11.000	11.100	10.620	10.960	10.379	16,801,430
2024-10-15	12.000	12.000	10.840	11.040	10.455	25,593,699
2024-10-14	12.540	12.540	11.580	11.900	11.269	29,858,830
2024-10-10	12.960	12.960	12.140	12.540	11.875	25,070,369
2024-10-09	12.900	13.400	11.820	12.360	11.705	47,314,719
2024-10-08	15.080	15.160	12.800	12.920	12.235	65,655,469
2024-10-07	14.580	15.260	14.420	15.180	14.375	16,361,830
2024-10-04	14.500	14.840	14.160	14.500	13.731	16,328,450
2024-10-03	14.380	14.760	13.340	14.540	13.769	28,344,061
2024-10-02	13.100	14.400	12.420	14.380	13.618	29,463,619
2024-09-30	12.040	13.400	12.000	12.900	12.216	58,125,238
2024-09-27	10.980	11.660	10.840	11.640	11.023	43,972,801
2024-09-26	10.300	10.800	10.300	10.780	10.209	24,894,010
2024-09-25	10.520	10.860	10.260	10.400	9.849	18,041,869
2024-09-24	10.260	10.780	10.260	10.480	9.924	32,815,988
2024-09-23	9.730	10.300	9.670	10.220	9.678	21,820,779
2024-09-20	9.590	9.980	9.540	9.720	9.205	19,910,570
2024-09-19	8.950	9.700	8.950	9.590	9.082	25,692,010
2024-09-17	8.900	8.980	8.810	8.910	8.438	1,464,000
2024-09-16	9.120	9.120	8.720	8.900	8.428	1,869,625
2024-09-13	8.870	9.150	8.770	9.030	8.551	6,284,468
2024-09-12	8.670	8.880	8.660	8.820	8.352	3,247,336
2024-09-11	8.790	8.790	8.650	8.770	8.305	2,344,014
2024-09-10	8.620	8.890	8.620	8.790	8.324	2,401,406
2024-09-09	8.800	8.900	8.610	8.800	8.334	4,787,098
2024-09-05	8.830	8.920	8.710	8.900	8.428	5,439,204
2024-09-04	9.000	9.090	8.810	8.830	8.362	7,451,000
2024-09-03	8.890	9.250	8.890	9.140	8.656	11,219,040
2024-09-02	9.040	9.300	8.850	9.020	8.495	6,616,749
2024-08-30	8.960	9.150	8.740	9.040	8.513	8,252,696
2024-08-29	8.980	8.980	8.590	8.860	8.344	4,139,014
2024-08-28	8.910	8.940	8.760	8.810	8.297	4,526,720
2024-08-27	8.820	9.000	8.760	8.910	8.391	3,243,453
2024-08-26	9.060	9.060	8.860	8.950	8.429	3,339,171
2024-08-23	9.080	9.080	8.700	8.940	8.419	8,540,000
2024-08-22	9.120	9.430	8.930	9.200	8.664	10,973,390
2024-08-21	8.540	9.190	8.370	9.120	8.589	17,673,551
2024-08-20	9.070	9.070	8.200	8.540	8.043	17,507,650
2024-08-19	8.900	9.470	8.900	9.090	8.560	11,624,600
2024-08-16	8.580	8.950	8.580	8.910	8.391	11,187,950
2024-08-15	8.310	8.690	8.200	8.610	8.108	6,942,000
2024-08-14	8.540	8.600	8.240	8.310	7.826	3,095,026
2024-08-13	8.360	8.530	8.360	8.510	8.014	2,080,581
2024-08-12	8.590	8.590	8.430	8.480	7.986	1,621,178
2024-08-09	8.700	8.740	8.520	8.590	8.090	5,763,500

← NewerPage 9 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.