Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 22.12
-1.34 (-5.71%)
Aug 22, 2025, 4:08 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.50 | 23.88 | 21.60 | 22.12 | 22.12 | -5.71% | 37,706,488 |
| Aug 21, 2025 | 22.22 | 24.12 | 21.86 | 23.46 | 23.46 | 6.25% | 60,420,472 |
| Aug 20, 2025 | 20.36 | 22.14 | 19.90 | 22.08 | 22.08 | 8.45% | 42,138,786 |
| Aug 19, 2025 | 20.84 | 20.84 | 20.10 | 20.36 | 20.36 | -1.64% | 17,768,653 |
| Aug 18, 2025 | 20.70 | 20.94 | 20.00 | 20.70 | 20.70 | - | 26,783,269 |
| Aug 15, 2025 | 21.20 | 21.38 | 20.60 | 20.70 | 20.70 | -3.27% | 18,722,097 |
| Aug 14, 2025 | 21.70 | 21.96 | 21.20 | 21.40 | 21.40 | -1.02% | 9,322,012 |
| Aug 13, 2025 | 20.80 | 21.78 | 20.70 | 21.62 | 21.62 | 3.94% | 18,767,615 |
| Aug 12, 2025 | 21.00 | 21.00 | 20.16 | 20.80 | 20.80 | -1.05% | 12,763,741 |
| Aug 11, 2025 | 21.60 | 22.20 | 20.76 | 21.02 | 21.02 | -1.87% | 14,584,664 |
| Aug 8, 2025 | 20.86 | 21.56 | 20.60 | 21.42 | 21.42 | 2.88% | 17,537,031 |
| Aug 7, 2025 | 20.50 | 21.42 | 20.24 | 20.82 | 20.82 | 2.97% | 19,166,000 |
| Aug 6, 2025 | 20.00 | 20.50 | 20.00 | 20.22 | 20.22 | 0.10% | 14,797,517 |
| Aug 5, 2025 | 19.72 | 20.26 | 19.55 | 20.20 | 20.20 | 1.46% | 12,561,193 |
| Aug 4, 2025 | 19.98 | 20.22 | 19.72 | 19.91 | 19.91 | -0.35% | 15,209,766 |
| Aug 1, 2025 | 21.20 | 21.20 | 19.24 | 19.98 | 19.98 | -5.75% | 59,577,566 |
| Jul 31, 2025 | 21.50 | 21.70 | 21.00 | 21.20 | 21.20 | -1.40% | 19,687,344 |
| Jul 30, 2025 | 21.85 | 22.45 | 21.00 | 21.50 | 21.50 | -1.60% | 20,018,966 |
| Jul 29, 2025 | 21.00 | 22.20 | 20.85 | 21.85 | 21.85 | 5.05% | 45,372,391 |
| Jul 28, 2025 | 20.40 | 21.50 | 20.00 | 20.80 | 20.80 | 1.96% | 18,399,268 |
| Jul 25, 2025 | 20.35 | 20.95 | 20.10 | 20.40 | 20.40 | 0.25% | 11,892,118 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.30 | 20.35 | 20.35 | -1.69% | 14,218,515 |
| Jul 23, 2025 | 20.95 | 21.70 | 20.45 | 20.70 | 20.70 | 0.24% | 21,960,550 |
| Jul 22, 2025 | 22.05 | 22.05 | 20.30 | 20.65 | 20.65 | -6.35% | 34,068,421 |
| Jul 21, 2025 | 21.95 | 22.45 | 21.65 | 22.05 | 22.05 | -0.23% | 18,717,587 |
| Jul 18, 2025 | 21.00 | 22.30 | 20.80 | 22.10 | 22.10 | 4.99% | 25,385,701 |
| Jul 17, 2025 | 20.95 | 21.15 | 20.20 | 21.05 | 21.05 | 0.48% | 18,603,457 |
| Jul 16, 2025 | 21.50 | 21.50 | 19.98 | 20.95 | 20.95 | -0.71% | 34,997,968 |
| Jul 15, 2025 | 20.60 | 21.25 | 20.45 | 21.10 | 21.10 | 2.43% | 26,092,988 |
| Jul 14, 2025 | 20.25 | 20.75 | 20.15 | 20.60 | 20.60 | 1.98% | 18,396,359 |
| Jul 11, 2025 | 20.55 | 20.95 | 19.90 | 20.20 | 20.20 | -1.46% | 27,492,274 |
| Jul 10, 2025 | 19.26 | 21.20 | 19.22 | 20.50 | 20.50 | 6.44% | 46,024,588 |
| Jul 9, 2025 | 19.14 | 19.84 | 18.76 | 19.26 | 19.26 | 0.63% | 28,111,305 |
| Jul 8, 2025 | 18.60 | 19.50 | 18.44 | 19.14 | 19.14 | 1.48% | 23,682,254 |
| Jul 7, 2025 | 17.70 | 18.86 | 17.50 | 18.86 | 18.86 | 8.02% | 36,263,522 |
| Jul 4, 2025 | 17.26 | 17.48 | 17.04 | 17.46 | 17.46 | 1.16% | 12,108,605 |
| Jul 3, 2025 | 17.72 | 17.80 | 17.10 | 17.26 | 17.26 | -1.93% | 13,839,838 |
| Jul 2, 2025 | 18.20 | 18.24 | 17.00 | 17.60 | 17.60 | -3.51% | 31,935,457 |
| Jun 30, 2025 | 17.92 | 18.38 | 17.80 | 18.24 | 18.24 | 1.79% | 13,833,899 |
| Jun 27, 2025 | 18.18 | 18.18 | 17.70 | 17.92 | 17.92 | -0.67% | 12,102,354 |
| Jun 26, 2025 | 18.06 | 18.18 | 17.74 | 18.04 | 18.04 | - | 17,742,900 |
| Jun 25, 2025 | 18.68 | 18.88 | 17.98 | 18.04 | 18.04 | -3.22% | 24,580,494 |
| Jun 24, 2025 | 18.50 | 18.80 | 18.10 | 18.64 | 18.64 | 2.76% | 19,488,229 |
| Jun 23, 2025 | 17.90 | 18.28 | 17.38 | 18.14 | 18.14 | - | 28,957,848 |
| Jun 20, 2025 | 18.38 | 18.42 | 17.80 | 18.14 | 18.14 | 1.23% | 26,556,304 |
| Jun 19, 2025 | 19.76 | 19.90 | 17.74 | 17.92 | 17.92 | -9.95% | 69,473,801 |
| Jun 18, 2025 | 20.45 | 20.50 | 19.72 | 19.90 | 19.90 | -2.69% | 30,591,164 |
| Jun 17, 2025 | 19.62 | 21.15 | 19.44 | 20.45 | 20.45 | 3.28% | 56,170,466 |
| Jun 16, 2025 | 19.44 | 20.45 | 19.18 | 19.80 | 19.80 | 1.75% | 33,668,891 |
| Jun 13, 2025 | 19.20 | 19.52 | 18.70 | 19.46 | 19.46 | 0.72% | 25,486,503 |