Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 15.34
+0.21 (1.39%)
Oct 10, 2025, 4:08 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.15 | 15.80 | 15.06 | 15.34 | 15.34 | 1.39% | 29,788,302 |
| Oct 9, 2025 | 17.30 | 17.30 | 15.05 | 15.13 | 15.13 | -12.14% | 75,740,913 |
| 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% | 17,897,849 |
| Sep 29, 2025 | 17.57 | 17.78 | 16.98 | 17.36 | 17.36 | -0.12% | 19,186,207 |
| Sep 26, 2025 | 17.24 | 18.35 | 17.00 | 17.38 | 17.38 | 1.64% | 24,468,637 |
| Sep 25, 2025 | 17.32 | 17.38 | 16.99 | 17.10 | 17.10 | -1.10% | 14,942,604 |
| Sep 24, 2025 | 17.59 | 17.59 | 17.20 | 17.29 | 17.29 | -1.71% | 11,954,356 |
| Sep 23, 2025 | 18.04 | 18.04 | 17.25 | 17.59 | 17.59 | -2.49% | 15,400,966 |
| Sep 22, 2025 | 18.00 | 18.34 | 17.86 | 18.04 | 18.04 | 0.28% | 11,638,471 |
| Sep 19, 2025 | 18.34 | 18.39 | 17.96 | 17.99 | 17.99 | -1.91% | 11,292,274 |
| Sep 18, 2025 | 19.08 | 19.15 | 18.00 | 18.34 | 18.34 | -3.73% | 16,727,590 |
| Sep 17, 2025 | 18.30 | 19.10 | 18.29 | 19.05 | 19.05 | 3.98% | 24,578,233 |
| 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 |