Smoore International Holdings Limited (HKG:6969)
Hong Kong
· Delayed Price · Currency is HKD 9.50
+0.19 (2.04%)
Apr 29, 2026, 4:08 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.70 | 9.72 | 9.28 | 9.31 | - | - | - |
| Apr 28, 2026 | 9.70 | 9.72 | 9.28 | 9.31 | 9.31 | -4.02% | 9,640,141 |
| Apr 27, 2026 | 9.55 | 9.96 | 9.48 | 9.70 | 9.70 | 1.57% | 19,084,000 |
| Apr 24, 2026 | 9.50 | 9.65 | 9.40 | 9.55 | 9.55 | 0.42% | 6,008,137 |
| Apr 23, 2026 | 9.68 | 9.79 | 9.40 | 9.51 | 9.51 | -0.21% | 13,054,830 |
| Apr 22, 2026 | 9.89 | 9.89 | 9.52 | 9.53 | 9.53 | -3.64% | 20,987,758 |
| Apr 21, 2026 | 10.21 | 10.21 | 9.56 | 9.89 | 9.89 | -2.08% | 27,830,100 |
| Apr 20, 2026 | 9.82 | 10.24 | 9.52 | 10.10 | 10.10 | 2.85% | 21,043,828 |
| Apr 17, 2026 | 9.42 | 9.89 | 9.18 | 9.82 | 9.82 | 4.25% | 21,693,984 |
| Apr 16, 2026 | 9.53 | 9.70 | 9.35 | 9.42 | 9.42 | 0.75% | 11,141,000 |
| Apr 15, 2026 | 9.13 | 9.42 | 9.06 | 9.35 | 9.35 | 2.63% | 11,741,612 |
| Apr 14, 2026 | 9.15 | 9.33 | 9.04 | 9.11 | 9.11 | -0.33% | 13,689,000 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.08 | 9.14 | 9.14 | -2.77% | 12,723,960 |
| Apr 10, 2026 | 10.08 | 10.58 | 9.31 | 9.40 | 9.40 | -4.57% | 38,414,530 |
| Apr 9, 2026 | 9.83 | 9.88 | 9.62 | 9.85 | 9.85 | 0.72% | 14,262,300 |
| Apr 8, 2026 | 9.27 | 9.79 | 9.27 | 9.78 | 9.78 | 8.67% | 29,015,020 |
| Apr 2, 2026 | 8.99 | 9.13 | 8.88 | 9.00 | 9.00 | -0.44% | 8,781,043 |
| Apr 1, 2026 | 9.12 | 9.14 | 8.88 | 9.04 | 9.04 | 1.80% | 15,466,510 |
| Mar 31, 2026 | 9.14 | 9.28 | 8.75 | 8.88 | 8.88 | -3.27% | 14,952,183 |
| Mar 30, 2026 | 9.00 | 9.28 | 8.94 | 9.18 | 9.18 | 0.55% | 11,410,100 |
| Mar 27, 2026 | 9.19 | 9.31 | 9.08 | 9.13 | 9.13 | -2.14% | 10,656,330 |
| Mar 26, 2026 | 9.40 | 9.53 | 9.28 | 9.33 | 9.33 | -0.74% | 17,898,790 |
| Mar 25, 2026 | 9.26 | 9.44 | 9.06 | 9.40 | 9.40 | 2.06% | 21,361,990 |
| Mar 24, 2026 | 9.04 | 9.27 | 8.78 | 9.21 | 9.21 | 4.90% | 26,268,850 |
| Mar 23, 2026 | 8.98 | 9.15 | 8.53 | 8.78 | 8.78 | -2.23% | 30,550,440 |
| Mar 20, 2026 | 9.08 | 9.28 | 8.93 | 8.98 | 8.98 | -1.10% | 22,477,640 |
| Mar 19, 2026 | 9.62 | 9.62 | 8.78 | 9.08 | 9.08 | -5.61% | 67,424,170 |
| Mar 18, 2026 | 12.08 | 12.11 | 9.55 | 9.62 | 9.62 | -19.16% | 135,228,400 |
| Mar 17, 2026 | 11.61 | 12.19 | 11.51 | 11.90 | 11.90 | 2.15% | 13,462,750 |
| Mar 16, 2026 | 11.62 | 11.95 | 11.56 | 11.65 | 11.65 | -1.44% | 11,311,300 |
| Mar 13, 2026 | 11.51 | 11.86 | 11.48 | 11.82 | 11.82 | 1.98% | 14,286,810 |
| Mar 12, 2026 | 11.45 | 11.85 | 11.40 | 11.59 | 11.59 | 1.22% | 9,996,834 |
| Mar 11, 2026 | 11.60 | 11.76 | 11.32 | 11.45 | 11.45 | -1.21% | 8,394,559 |
| Mar 10, 2026 | 11.30 | 11.85 | 11.30 | 11.59 | 11.59 | 1.31% | 11,969,000 |
| 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 |