Smoore International Holdings Limited (HKG:6969)
Hong Kong
· Delayed Price · Currency is HKD 11.76
+0.32 (2.80%)
Mar 10, 2026, 10:25 AM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.30 | 11.85 | 11.30 | 11.73 | - | 2.53% | 3,409,000 |
| Mar 9, 2026 | 11.47 | 11.57 | 11.10 | 11.44 | 11.44 | -1.38% | 13,154,240 |
| Mar 6, 2026 | 11.15 | 11.74 | 11.13 | 11.60 | 11.60 | 3.02% | 12,983,770 |
| Mar 5, 2026 | 11.43 | 11.43 | 11.05 | 11.26 | 11.26 | 2.27% | 11,494,430 |
| Mar 4, 2026 | 11.14 | 11.18 | 10.89 | 11.01 | 11.01 | -1.61% | 13,013,080 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.07 | 11.19 | 11.19 | -2.86% | 16,487,150 |
| Mar 2, 2026 | 11.80 | 11.90 | 11.41 | 11.52 | 11.52 | -2.78% | 15,504,210 |
| Feb 27, 2026 | 11.92 | 11.93 | 11.40 | 11.85 | 11.85 | -0.59% | 16,249,010 |
| Feb 26, 2026 | 12.40 | 12.51 | 11.73 | 11.92 | 11.92 | -3.01% | 19,864,560 |
| Feb 25, 2026 | 12.52 | 12.85 | 12.20 | 12.29 | 12.29 | -1.76% | 9,901,965 |
| Feb 24, 2026 | 12.27 | 12.56 | 11.88 | 12.51 | 12.51 | 1.79% | 20,118,370 |
| Feb 23, 2026 | 11.98 | 12.36 | 11.98 | 12.29 | 12.29 | 2.59% | 3,001,496 |
| Feb 20, 2026 | 12.40 | 12.40 | 11.85 | 11.98 | 11.98 | -1.56% | 3,483,398 |
| Feb 16, 2026 | 12.58 | 12.58 | 11.98 | 12.17 | 12.17 | -0.49% | 1,914,000 |
| Feb 13, 2026 | 12.66 | 12.69 | 12.06 | 12.23 | 12.23 | -3.40% | 26,432,000 |
| Feb 12, 2026 | 13.03 | 13.03 | 12.41 | 12.66 | 12.66 | -2.84% | 20,647,300 |
| Feb 11, 2026 | 12.61 | 13.47 | 12.61 | 13.03 | 13.03 | 3.41% | 50,299,740 |
| Feb 10, 2026 | 12.24 | 12.80 | 11.92 | 12.60 | 12.60 | 3.36% | 23,932,000 |
| Feb 9, 2026 | 12.13 | 12.68 | 12.04 | 12.19 | 12.19 | 0.49% | 22,113,490 |
| Feb 6, 2026 | 11.83 | 12.34 | 11.32 | 12.13 | 12.13 | 1.08% | 43,077,970 |
| Feb 5, 2026 | 11.01 | 12.26 | 10.87 | 12.00 | 12.00 | 8.99% | 52,663,900 |
| Feb 4, 2026 | 10.78 | 11.08 | 10.64 | 11.01 | 11.01 | 1.66% | 7,774,999 |
| Feb 3, 2026 | 11.14 | 11.36 | 10.70 | 10.83 | 10.83 | -2.70% | 13,227,410 |
| Feb 2, 2026 | 11.26 | 11.59 | 11.05 | 11.13 | 11.13 | -1.68% | 13,111,000 |
| Jan 30, 2026 | 11.39 | 11.44 | 11.08 | 11.32 | 11.32 | -0.61% | 20,923,500 |
| Jan 29, 2026 | 10.92 | 11.55 | 10.68 | 11.39 | 11.39 | 5.07% | 41,454,100 |
| Jan 28, 2026 | 10.61 | 10.95 | 10.55 | 10.84 | 10.84 | 1.69% | 10,169,856 |
| Jan 27, 2026 | 10.72 | 10.80 | 10.56 | 10.66 | 10.66 | -0.84% | 6,667,704 |
| Jan 26, 2026 | 10.89 | 10.95 | 10.57 | 10.75 | 10.75 | -1.29% | 7,888,379 |
| Jan 23, 2026 | 11.00 | 11.09 | 10.86 | 10.89 | 10.89 | -1.00% | 7,167,763 |
| Jan 22, 2026 | 10.80 | 11.03 | 10.70 | 11.00 | 11.00 | 2.23% | 12,364,250 |
| Jan 21, 2026 | 11.00 | 11.00 | 10.60 | 10.76 | 10.76 | -2.00% | 11,096,790 |
| Jan 20, 2026 | 10.59 | 11.20 | 10.59 | 10.98 | 10.98 | 2.91% | 15,773,900 |
| Jan 19, 2026 | 10.89 | 10.94 | 10.55 | 10.67 | 10.67 | -2.38% | 20,273,740 |
| Jan 16, 2026 | 11.22 | 11.25 | 10.86 | 10.93 | 10.93 | -2.24% | 16,285,730 |
| Jan 15, 2026 | 11.16 | 11.20 | 11.02 | 11.18 | 11.18 | 0.27% | 10,729,000 |
| Jan 14, 2026 | 11.23 | 11.25 | 10.94 | 11.15 | 11.15 | -0.71% | 23,187,000 |
| Jan 13, 2026 | 11.71 | 11.85 | 11.08 | 11.23 | 11.23 | -4.02% | 25,284,830 |
| Jan 12, 2026 | 11.62 | 11.77 | 10.97 | 11.70 | 11.70 | -0.76% | 28,714,810 |
| Jan 9, 2026 | 12.04 | 12.05 | 11.74 | 11.79 | 11.79 | -2.08% | 17,882,230 |
| Jan 8, 2026 | 12.13 | 12.19 | 11.81 | 12.04 | 12.04 | -0.74% | 6,780,664 |
| Jan 7, 2026 | 12.08 | 12.28 | 11.89 | 12.13 | 12.13 | 0.66% | 12,394,750 |
| Jan 6, 2026 | 12.21 | 12.50 | 11.61 | 12.05 | 12.05 | -0.90% | 28,289,510 |
| Jan 5, 2026 | 12.11 | 12.39 | 11.83 | 12.16 | 12.16 | 0.58% | 12,163,610 |
| Jan 2, 2026 | 12.00 | 12.09 | 11.72 | 12.09 | 12.09 | 1.51% | 6,250,400 |
| Dec 31, 2025 | 11.93 | 11.97 | 11.75 | 11.91 | 11.91 | 0.08% | 7,337,765 |
| Dec 30, 2025 | 12.34 | 12.34 | 11.82 | 11.90 | 11.90 | -2.70% | 15,934,150 |
| Dec 29, 2025 | 12.40 | 12.66 | 12.14 | 12.23 | 12.23 | -0.73% | 12,921,364 |
| Dec 24, 2025 | 12.29 | 12.45 | 12.03 | 12.32 | 12.32 | 0.24% | 4,271,091 |
| Dec 23, 2025 | 12.01 | 12.52 | 12.01 | 12.29 | 12.29 | -1.36% | 8,966,409 |
| Dec 22, 2025 | 12.33 | 12.73 | 12.15 | 12.46 | 12.46 | 2.13% | 16,404,700 |
| Dec 19, 2025 | 11.91 | 12.37 | 11.75 | 12.20 | 12.20 | 3.39% | 12,186,220 |
| Dec 18, 2025 | 12.06 | 12.06 | 11.72 | 11.80 | 11.80 | -2.16% | 7,591,000 |
| Dec 17, 2025 | 12.17 | 12.26 | 11.86 | 12.06 | 12.06 | -0.90% | 8,520,006 |
| Dec 16, 2025 | 12.40 | 12.40 | 11.97 | 12.17 | 12.17 | 0.08% | 9,405,515 |
| Dec 15, 2025 | 12.35 | 12.75 | 12.07 | 12.16 | 12.16 | -1.54% | 13,286,250 |
| Dec 12, 2025 | 12.41 | 12.74 | 11.71 | 12.35 | 12.35 | -0.16% | 37,272,370 |
| Dec 11, 2025 | 11.50 | 12.55 | 11.42 | 12.37 | 12.37 | 8.51% | 54,808,731 |
| Dec 10, 2025 | 12.28 | 12.28 | 11.18 | 11.40 | 11.40 | -7.17% | 50,165,200 |
| Dec 9, 2025 | 12.50 | 12.50 | 12.10 | 12.28 | 12.28 | -0.65% | 12,418,370 |
| Dec 8, 2025 | 12.97 | 12.97 | 12.27 | 12.36 | 12.36 | -4.56% | 19,658,960 |
| 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 |