Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 18.28
-0.77 (-4.04%)
Sep 18, 2025, 3:45 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 19.08 | 19.15 | 18.73 | 18.75 | 18.75 | -1.57% | 4,838,000 |
| Sep 17, 2025 | 18.30 | 19.10 | 18.29 | 19.05 | 19.05 | 3.98% | 24,085,233 |
| Sep 16, 2025 | 18.20 | 18.33 | 17.73 | 18.32 | 18.32 | 0.44% | 22,419,707 |
| Sep 15, 2025 | 18.62 | 18.71 | 18.01 | 18.24 | 18.24 | -2.04% | 19,786,489 |
| Sep 12, 2025 | 18.67 | 19.13 | 18.44 | 18.62 | 18.62 | -0.32% | 12,617,814 |
| Sep 11, 2025 | 18.72 | 18.82 | 18.12 | 18.68 | 18.68 | -0.21% | 13,323,414 |
| Sep 10, 2025 | 19.25 | 19.33 | 18.58 | 18.72 | 18.72 | -1.37% | 14,389,983 |
| Sep 9, 2025 | 19.20 | 19.31 | 18.82 | 18.98 | 18.98 | -0.26% | 11,674,540 |
| Sep 8, 2025 | 19.30 | 19.30 | 18.77 | 19.03 | 19.03 | -0.37% | 11,564,784 |
| Sep 5, 2025 | 18.97 | 19.59 | 18.82 | 19.10 | 19.10 | 0.69% | 18,962,248 |
| Sep 4, 2025 | 19.00 | 19.39 | 18.60 | 18.97 | 18.77 | -0.16% | 14,450,189 |
| 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% | 16,025,002 |
| Sep 1, 2025 | 19.15 | 20.50 | 18.86 | 19.74 | 19.53 | 4.39% | 33,488,378 |
| Aug 29, 2025 | 19.27 | 19.80 | 18.90 | 18.91 | 18.71 | -0.11% | 29,834,336 |
| Aug 28, 2025 | 20.28 | 20.48 | 18.55 | 18.93 | 18.73 | -6.56% | 75,017,804 |
| Aug 27, 2025 | 20.80 | 21.04 | 20.18 | 20.26 | 20.05 | -2.22% | 23,743,472 |
| 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% | 35,895,871 |
| Aug 22, 2025 | 23.50 | 23.88 | 21.60 | 22.12 | 21.89 | -5.71% | 37,699,488 |
| Aug 21, 2025 | 22.22 | 24.12 | 21.86 | 23.46 | 23.21 | 6.25% | 60,411,472 |
| Aug 20, 2025 | 20.36 | 22.14 | 19.90 | 22.08 | 21.85 | 8.45% | 42,137,786 |
| Aug 19, 2025 | 20.84 | 20.84 | 20.10 | 20.36 | 20.15 | -1.64% | 17,768,653 |
| Aug 18, 2025 | 20.70 | 20.94 | 20.00 | 20.70 | 20.48 | - | 26,781,269 |
| Aug 15, 2025 | 21.20 | 21.38 | 20.60 | 20.70 | 20.48 | -3.27% | 18,720,097 |
| 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% | 18,751,615 |
| Aug 12, 2025 | 21.00 | 21.00 | 20.16 | 20.80 | 20.58 | -1.05% | 12,763,741 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.76 | 21.02 | 20.80 | -1.87% | 14,584,664 |
| Aug 8, 2025 | 20.86 | 21.56 | 20.60 | 21.42 | 21.19 | 2.88% | 17,520,031 |
| 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% | 14,797,517 |
| Aug 5, 2025 | 19.72 | 20.26 | 19.55 | 20.20 | 19.99 | 1.46% | 12,543,193 |
| Aug 4, 2025 | 19.98 | 20.22 | 19.72 | 19.91 | 19.70 | -0.35% | 15,209,766 |
| Aug 1, 2025 | 21.20 | 21.20 | 19.24 | 19.98 | 19.77 | -5.75% | 59,575,566 |
| Jul 31, 2025 | 21.50 | 21.70 | 21.00 | 21.20 | 20.98 | -1.40% | 19,685,344 |
| Jul 30, 2025 | 21.85 | 22.45 | 21.00 | 21.50 | 21.27 | -1.60% | 20,017,966 |
| Jul 29, 2025 | 21.00 | 22.20 | 20.85 | 21.85 | 21.62 | 5.05% | 45,348,391 |
| Jul 28, 2025 | 20.40 | 21.50 | 20.00 | 20.80 | 20.58 | 1.96% | 18,399,268 |
| Jul 25, 2025 | 20.35 | 20.95 | 20.10 | 20.40 | 20.18 | 0.25% | 11,889,118 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.30 | 20.35 | 20.14 | -1.69% | 14,218,515 |
| 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% | 34,057,421 |
| Jul 21, 2025 | 21.95 | 22.45 | 21.65 | 22.05 | 21.82 | -0.23% | 18,717,587 |
| Jul 18, 2025 | 21.00 | 22.30 | 20.80 | 22.10 | 21.87 | 4.99% | 25,385,701 |
| Jul 17, 2025 | 20.95 | 21.15 | 20.20 | 21.05 | 20.83 | 0.48% | 18,603,457 |
| Jul 16, 2025 | 21.50 | 21.50 | 19.98 | 20.95 | 20.73 | -0.71% | 34,997,968 |
| Jul 15, 2025 | 20.60 | 21.25 | 20.45 | 21.10 | 20.88 | 2.43% | 26,092,988 |
| Jul 14, 2025 | 20.25 | 20.75 | 20.15 | 20.60 | 20.38 | 1.98% | 18,396,359 |
| Jul 11, 2025 | 20.55 | 20.95 | 19.90 | 20.20 | 19.99 | -1.46% | 27,489,274 |