Smoore International Holdings Limited (HKG:6969)
Hong Kong
· Delayed Price · Currency is HKD 12.95
+0.03 (0.23%)
At close: Dec 5, 2025
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.94 | 13.09 | 12.77 | 12.95 | 12.95 | 0.23% | 4,310,473 |
| Dec 4, 2025 | 12.96 | 13.15 | 12.84 | 12.92 | 12.92 | 0.16% | 5,992,778 |
| Dec 3, 2025 | 13.09 | 13.22 | 12.82 | 12.90 | 12.90 | -1.60% | 7,298,296 |
| Dec 2, 2025 | 13.32 | 13.48 | 13.04 | 13.11 | 13.11 | -1.50% | 14,579,000 |
| Dec 1, 2025 | 13.33 | 13.95 | 13.23 | 13.31 | 13.31 | 0.08% | 19,606,760 |
| Nov 28, 2025 | 13.38 | 13.85 | 13.28 | 13.30 | 13.30 | -0.60% | 19,348,680 |
| Nov 27, 2025 | 12.90 | 13.71 | 12.76 | 13.38 | 13.38 | 4.53% | 34,381,860 |
| Nov 26, 2025 | 12.38 | 13.14 | 12.38 | 12.80 | 12.80 | 3.31% | 23,392,200 |
| Nov 25, 2025 | 12.11 | 12.54 | 12.11 | 12.39 | 12.39 | 1.31% | 10,925,620 |
| Nov 24, 2025 | 12.16 | 12.37 | 11.97 | 12.23 | 12.23 | 2.26% | 11,419,270 |
| Nov 21, 2025 | 11.94 | 12.07 | 11.74 | 11.96 | 11.96 | -0.83% | 11,186,972 |
| Nov 20, 2025 | 12.17 | 12.25 | 11.85 | 12.06 | 12.06 | 0.25% | 11,991,000 |
| Nov 19, 2025 | 11.99 | 12.10 | 11.73 | 12.03 | 12.03 | 1.18% | 16,129,800 |
| Nov 18, 2025 | 12.47 | 12.47 | 11.71 | 11.89 | 11.89 | -4.65% | 32,175,000 |
| Nov 17, 2025 | 12.93 | 13.11 | 12.32 | 12.47 | 12.47 | -3.18% | 18,781,800 |
| Nov 14, 2025 | 13.02 | 13.24 | 12.80 | 12.88 | 12.88 | -1.38% | 13,439,600 |
| Nov 13, 2025 | 13.18 | 13.37 | 13.01 | 13.06 | 13.06 | -0.31% | 12,358,320 |
| Nov 12, 2025 | 12.92 | 13.54 | 12.80 | 13.10 | 13.10 | 1.24% | 21,782,870 |
| Nov 11, 2025 | 13.00 | 13.15 | 12.72 | 12.94 | 12.94 | -0.46% | 9,214,650 |
| Nov 10, 2025 | 13.00 | 13.21 | 12.55 | 13.00 | 13.00 | 1.96% | 22,959,610 |
| Nov 7, 2025 | 12.68 | 13.13 | 12.40 | 12.75 | 12.75 | 0.71% | 25,177,370 |
| Nov 6, 2025 | 12.68 | 12.69 | 12.18 | 12.66 | 12.66 | 0.48% | 28,519,690 |
| Nov 5, 2025 | 12.62 | 12.65 | 12.28 | 12.60 | 12.60 | -0.16% | 18,206,100 |
| Nov 4, 2025 | 13.32 | 13.32 | 12.51 | 12.62 | 12.62 | -4.90% | 28,321,900 |
| Nov 3, 2025 | 13.19 | 13.31 | 12.82 | 13.27 | 13.27 | 1.38% | 12,685,640 |
| Oct 31, 2025 | 13.29 | 13.29 | 12.86 | 13.09 | 13.09 | -1.87% | 25,442,730 |
| Oct 30, 2025 | 13.80 | 13.84 | 13.13 | 13.34 | 13.34 | -2.91% | 34,242,010 |
| Oct 28, 2025 | 14.07 | 14.17 | 13.60 | 13.74 | 13.74 | -2.35% | 21,673,860 |
| Oct 27, 2025 | 14.17 | 14.36 | 13.85 | 14.07 | 14.07 | -0.42% | 23,065,240 |
| Oct 24, 2025 | 14.20 | 14.44 | 13.78 | 14.13 | 14.13 | -1.05% | 32,402,150 |
| Oct 23, 2025 | 14.39 | 14.48 | 14.04 | 14.28 | 14.28 | -0.63% | 25,776,170 |
| Oct 22, 2025 | 15.05 | 15.05 | 14.16 | 14.37 | 14.37 | -4.52% | 53,203,320 |
| Oct 21, 2025 | 15.70 | 15.77 | 15.05 | 15.05 | 15.05 | -3.22% | 14,236,000 |
| Oct 20, 2025 | 15.32 | 15.76 | 15.20 | 15.55 | 15.55 | 2.17% | 10,949,990 |
| Oct 17, 2025 | 15.33 | 15.50 | 15.16 | 15.22 | 15.22 | -1.10% | 10,554,960 |
| Oct 16, 2025 | 15.88 | 16.01 | 15.08 | 15.39 | 15.39 | -1.16% | 24,936,310 |
| Oct 15, 2025 | 15.18 | 15.77 | 15.11 | 15.57 | 15.57 | 2.84% | 32,768,550 |
| Oct 14, 2025 | 15.90 | 16.39 | 15.13 | 15.14 | 15.14 | -3.99% | 26,466,460 |
| Oct 13, 2025 | 16.00 | 16.00 | 15.38 | 15.77 | 15.77 | 2.80% | 34,835,280 |
| Oct 10, 2025 | 15.15 | 15.80 | 15.06 | 15.34 | 15.34 | 1.39% | 30,457,300 |
| Oct 9, 2025 | 17.30 | 17.30 | 15.05 | 15.13 | 15.13 | -12.14% | 75,737,910 |
| Oct 8, 2025 | 17.00 | 17.25 | 16.80 | 17.22 | 17.22 | 0.64% | 4,136,550 |
| Oct 6, 2025 | 17.28 | 17.28 | 16.74 | 17.11 | 17.11 | -0.98% | 4,168,900 |
| Oct 3, 2025 | 17.47 | 17.53 | 17.03 | 17.28 | 17.28 | -1.82% | 3,416,100 |
| Oct 2, 2025 | 17.44 | 17.77 | 17.30 | 17.60 | 17.60 | -0.17% | 3,961,773 |
| Sep 30, 2025 | 17.29 | 17.85 | 17.10 | 17.63 | 17.63 | 1.56% | 17,895,840 |
| Sep 29, 2025 | 17.57 | 17.78 | 16.98 | 17.36 | 17.36 | -0.12% | 19,184,200 |
| Sep 26, 2025 | 17.24 | 18.35 | 17.00 | 17.38 | 17.38 | 1.64% | 24,467,630 |
| Sep 25, 2025 | 17.32 | 17.38 | 16.99 | 17.10 | 17.10 | -1.10% | 14,941,600 |
| Sep 24, 2025 | 17.59 | 17.59 | 17.20 | 17.29 | 17.29 | -1.71% | 11,934,350 |
| Sep 23, 2025 | 18.04 | 18.04 | 17.25 | 17.59 | 17.59 | -2.49% | 15,398,960 |
| Sep 22, 2025 | 18.00 | 18.34 | 17.86 | 18.04 | 18.04 | 0.28% | 11,636,470 |
| Sep 19, 2025 | 18.34 | 18.39 | 17.96 | 17.99 | 17.99 | -1.91% | 11,292,270 |
| Sep 18, 2025 | 19.08 | 19.15 | 18.00 | 18.34 | 18.34 | -3.73% | 16,715,590 |
| Sep 17, 2025 | 18.30 | 19.10 | 18.29 | 19.05 | 19.05 | 3.98% | 24,578,230 |
| Sep 16, 2025 | 18.20 | 18.33 | 17.73 | 18.32 | 18.32 | 0.44% | 22,418,700 |
| Sep 15, 2025 | 18.62 | 18.71 | 18.01 | 18.24 | 18.24 | -2.04% | 19,783,480 |
| Sep 12, 2025 | 18.67 | 19.13 | 18.44 | 18.62 | 18.62 | -0.32% | 12,616,810 |
| Sep 11, 2025 | 18.72 | 18.82 | 18.12 | 18.68 | 18.68 | -0.21% | 13,323,410 |
| Sep 10, 2025 | 19.25 | 19.33 | 18.58 | 18.72 | 18.72 | -1.37% | 14,389,980 |
| Sep 9, 2025 | 19.20 | 19.31 | 18.82 | 18.98 | 18.98 | -0.26% | 11,673,540 |
| Sep 8, 2025 | 19.30 | 19.30 | 18.77 | 19.03 | 19.03 | -0.37% | 11,563,780 |
| Sep 5, 2025 | 18.97 | 19.59 | 18.82 | 19.10 | 19.10 | 0.69% | 18,962,240 |
| Sep 4, 2025 | 19.00 | 19.39 | 18.60 | 18.97 | 18.77 | -0.16% | 14,450,180 |
| Sep 3, 2025 | 19.06 | 19.24 | 18.82 | 19.00 | 18.80 | -0.31% | 9,726,505 |
| Sep 2, 2025 | 19.75 | 19.84 | 18.90 | 19.06 | 18.86 | -3.44% | 16,025,000 |
| Sep 1, 2025 | 19.15 | 20.50 | 18.86 | 19.74 | 19.53 | 4.39% | 33,488,370 |
| Aug 29, 2025 | 19.27 | 19.80 | 18.90 | 18.91 | 18.71 | -0.11% | 29,834,330 |
| Aug 28, 2025 | 20.28 | 20.48 | 18.55 | 18.93 | 18.73 | -6.56% | 75,017,800 |
| Aug 27, 2025 | 20.80 | 21.04 | 20.18 | 20.26 | 20.05 | -2.22% | 23,743,470 |
| Aug 26, 2025 | 21.10 | 21.24 | 20.62 | 20.72 | 20.50 | -1.80% | 25,927,370 |
| Aug 25, 2025 | 22.12 | 22.20 | 21.00 | 21.10 | 20.88 | -4.61% | 35,895,870 |
| Aug 22, 2025 | 23.50 | 23.88 | 21.60 | 22.12 | 21.89 | -5.71% | 37,699,480 |
| Aug 21, 2025 | 22.22 | 24.12 | 21.86 | 23.46 | 23.21 | 6.25% | 60,411,470 |
| Aug 20, 2025 | 20.36 | 22.14 | 19.90 | 22.08 | 21.85 | 8.45% | 42,137,780 |
| Aug 19, 2025 | 20.84 | 20.84 | 20.10 | 20.36 | 20.15 | -1.64% | 17,768,650 |
| Aug 18, 2025 | 20.70 | 20.94 | 20.00 | 20.70 | 20.48 | - | 26,781,260 |
| Aug 15, 2025 | 21.20 | 21.38 | 20.60 | 20.70 | 20.48 | -3.27% | 18,720,090 |
| Aug 14, 2025 | 21.70 | 21.96 | 21.20 | 21.40 | 21.17 | -1.02% | 9,318,012 |
| Aug 13, 2025 | 20.80 | 21.78 | 20.70 | 21.62 | 21.39 | 3.94% | 18,751,610 |
| Aug 12, 2025 | 21.00 | 21.00 | 20.16 | 20.80 | 20.58 | -1.05% | 12,763,740 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.76 | 21.02 | 20.80 | -1.87% | 14,584,660 |
| Aug 8, 2025 | 20.86 | 21.56 | 20.60 | 21.42 | 21.19 | 2.88% | 17,520,030 |
| Aug 7, 2025 | 20.50 | 21.42 | 20.24 | 20.82 | 20.60 | 2.97% | 19,162,000 |
| Aug 6, 2025 | 20.00 | 20.50 | 20.00 | 20.22 | 20.01 | 0.10% | 14,797,510 |
| Aug 5, 2025 | 19.72 | 20.26 | 19.55 | 20.20 | 19.99 | 1.46% | 12,543,190 |
| Aug 4, 2025 | 19.98 | 20.22 | 19.72 | 19.91 | 19.70 | -0.35% | 15,209,760 |
| Aug 1, 2025 | 21.20 | 21.20 | 19.24 | 19.98 | 19.77 | -5.75% | 59,575,560 |
| Jul 31, 2025 | 21.50 | 21.70 | 21.00 | 21.20 | 20.98 | -1.40% | 19,685,340 |
| Jul 30, 2025 | 21.85 | 22.45 | 21.00 | 21.50 | 21.27 | -1.60% | 20,017,960 |
| Jul 29, 2025 | 21.00 | 22.20 | 20.85 | 21.85 | 21.62 | 5.05% | 45,348,390 |
| Jul 28, 2025 | 20.40 | 21.50 | 20.00 | 20.80 | 20.58 | 1.96% | 18,399,260 |
| Jul 25, 2025 | 20.35 | 20.95 | 20.10 | 20.40 | 20.18 | 0.25% | 11,889,110 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.30 | 20.35 | 20.14 | -1.69% | 14,218,510 |
| Jul 23, 2025 | 20.95 | 21.70 | 20.45 | 20.70 | 20.48 | 0.24% | 21,960,550 |
| Jul 22, 2025 | 22.05 | 22.05 | 20.30 | 20.65 | 20.43 | -6.35% | 34,057,420 |
| Jul 21, 2025 | 21.95 | 22.45 | 21.65 | 22.05 | 21.82 | -0.23% | 18,717,580 |
| Jul 18, 2025 | 21.00 | 22.30 | 20.80 | 22.10 | 21.87 | 4.99% | 25,385,700 |
| Jul 17, 2025 | 20.95 | 21.15 | 20.20 | 21.05 | 20.83 | 0.48% | 18,603,450 |
| Jul 16, 2025 | 21.50 | 21.50 | 19.98 | 20.95 | 20.73 | -0.71% | 34,997,960 |