Smoore International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.400 | 8.430 | 8.165 | 8.330 | 8.330 | 8,803,930 |
| 2026-10-20 | 8.425 | 8.480 | 8.070 | 8.340 | 8.340 | 13,640,512 |
| 2026-10-16 | 8.030 | 8.500 | 8.030 | 8.425 | 8.425 | 8,329,952 |
| 2026-10-15 | 8.005 | 8.145 | 7.905 | 8.020 | 8.020 | 7,499,000 |
| 2026-10-14 | 8.200 | 8.300 | 7.960 | 8.190 | 8.190 | 10,287,239 |
| 2026-10-13 | 8.525 | 8.630 | 7.500 | 8.060 | 8.060 | 55,295,383 |
| 2026-10-12 | 9.260 | 9.400 | 8.880 | 8.905 | 8.905 | 8,981,000 |
| 2026-10-09 | 9.345 | 9.380 | 9.180 | 9.210 | 9.210 | 5,094,000 |
| 2026-10-08 | 9.290 | 9.515 | 9.180 | 9.250 | 9.250 | 5,702,896 |
| 2026-10-07 | 9.115 | 9.260 | 9.025 | 9.230 | 9.230 | 1,927,522 |
| 2026-10-06 | 9.195 | 9.275 | 9.090 | 9.130 | 9.130 | 1,918,236 |
| 2026-10-05 | 9.400 | 9.400 | 8.935 | 9.085 | 9.085 | 3,196,279 |
| 2026-10-02 | 9.600 | 9.600 | 9.065 | 9.240 | 9.240 | 3,054,370 |
| 2026-09-30 | 9.230 | 9.585 | 9.190 | 9.365 | 9.365 | 6,782,048 |
| 2026-09-29 | 9.450 | 9.550 | 9.325 | 9.455 | 9.455 | 4,791,000 |
| 2026-09-28 | 9.250 | 9.655 | 9.245 | 9.390 | 9.390 | 7,214,830 |
| 2026-09-25 | 9.180 | 9.180 | 9.015 | 9.140 | 9.140 | 2,235,000 |
| 2026-09-24 | 9.300 | 9.365 | 8.980 | 9.280 | 9.280 | 6,796,483 |
| 2026-09-23 | 9.340 | 9.540 | 9.210 | 9.265 | 9.265 | 5,163,952 |
| 2026-09-22 | 9.300 | 9.450 | 9.210 | 9.340 | 9.340 | 5,545,000 |
| 2026-09-21 | 9.800 | 9.810 | 9.385 | 9.385 | 9.385 | 6,296,070 |
| 2026-09-18 | 9.780 | 9.930 | 9.660 | 9.685 | 9.685 | 10,241,660 |
| 2026-09-17 | 9.200 | 9.785 | 9.200 | 9.780 | 9.780 | 11,838,444 |
| 2026-09-16 | 9.350 | 9.545 | 9.260 | 9.310 | 9.310 | 9,775,041 |
| 2026-09-15 | 9.400 | 9.795 | 9.350 | 9.355 | 9.355 | 5,357,000 |
| 2026-09-14 | 9.400 | 9.620 | 9.330 | 9.595 | 9.595 | 7,541,329 |
| 2026-09-11 | 9.400 | 9.660 | 9.350 | 9.515 | 9.515 | 6,574,066 |
| 2026-09-10 | 9.600 | 9.600 | 9.470 | 9.500 | 9.500 | 4,562,691 |
| 2026-09-09 | 9.760 | 9.760 | 9.500 | 9.650 | 9.650 | 8,204,685 |
| 2026-09-08 | 9.800 | 9.920 | 9.720 | 9.760 | 9.760 | 7,989,612 |
| 2026-09-07 | 9.840 | 9.995 | 9.710 | 9.840 | 9.840 | 7,319,349 |
| 2026-09-04 | 10.200 | 10.280 | 9.810 | 9.830 | 9.830 | 13,753,200 |
| 2026-09-03 | 10.010 | 10.370 | 10.010 | 10.220 | 10.020 | 5,748,991 |
| 2026-09-02 | 10.290 | 10.290 | 10.000 | 10.200 | 10.000 | 8,167,322 |
| 2026-09-01 | 10.600 | 10.610 | 10.200 | 10.280 | 10.079 | 14,935,735 |
| 2026-08-31 | 11.200 | 11.300 | 10.390 | 10.520 | 10.314 | 25,727,404 |
| 2026-08-28 | 11.150 | 11.300 | 11.020 | 11.130 | 10.912 | 16,991,805 |
| 2026-08-27 | 11.440 | 11.500 | 11.110 | 11.290 | 11.069 | 18,544,355 |
| 2026-08-26 | 10.460 | 11.690 | 10.430 | 11.390 | 11.167 | 62,546,285 |
| 2026-08-25 | 10.500 | 10.500 | 10.110 | 10.260 | 10.059 | 13,075,001 |
| 2026-08-24 | 9.940 | 10.550 | 9.930 | 10.180 | 9.981 | 24,627,008 |
| 2026-08-21 | 10.050 | 10.290 | 9.570 | 9.940 | 9.746 | 29,604,787 |
| 2026-08-20 | 9.330 | 10.360 | 8.805 | 9.860 | 9.667 | 59,692,559 |
| 2026-08-19 | 9.240 | 9.440 | 9.040 | 9.325 | 9.143 | 18,404,014 |
| 2026-08-18 | 9.265 | 9.450 | 9.120 | 9.240 | 9.059 | 24,984,275 |
| 2026-08-17 | 8.575 | 9.440 | 8.575 | 9.265 | 9.084 | 43,829,309 |
| 2026-08-14 | 8.685 | 8.685 | 8.415 | 8.575 | 8.407 | 7,779,450 |
| 2026-08-13 | 8.700 | 8.705 | 8.430 | 8.585 | 8.417 | 14,864,000 |
| 2026-08-12 | 8.880 | 8.880 | 8.700 | 8.760 | 8.589 | 9,124,000 |
| 2026-08-11 | 8.830 | 9.130 | 8.830 | 8.910 | 8.736 | 13,731,712 |
| 2026-08-10 | 8.510 | 9.000 | 8.510 | 8.890 | 8.716 | 8,186,235 |
| 2026-08-07 | 8.500 | 8.700 | 8.390 | 8.550 | 8.383 | 12,111,000 |
| 2026-08-06 | 8.670 | 8.700 | 8.480 | 8.590 | 8.422 | 7,825,723 |
| 2026-08-05 | 8.980 | 9.160 | 8.675 | 8.705 | 8.535 | 13,585,000 |
| 2026-08-04 | 8.940 | 9.070 | 8.765 | 9.050 | 8.873 | 8,645,054 |
| 2026-08-03 | 9.290 | 9.320 | 8.855 | 8.940 | 8.765 | 7,114,481 |
| 2026-07-31 | 9.300 | 9.300 | 8.750 | 9.200 | 9.020 | 15,256,962 |
| 2026-07-30 | 8.850 | 9.550 | 8.850 | 9.410 | 9.226 | 34,758,859 |
| 2026-07-29 | 8.700 | 9.050 | 8.700 | 8.860 | 8.687 | 14,378,153 |
| 2026-07-28 | 8.460 | 9.190 | 8.460 | 8.660 | 8.491 | 16,573,941 |
Page 1 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.