Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 12.40
+0.17 (1.39%)
Nov 25, 2025, 3:44 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 12.11 | 12.54 | 12.11 | 12.42 | - | 1.55% | 5,127,146 |
| 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 |
| Oct 10, 2025 | 15.15 | 15.80 | 15.06 | 15.34 | 15.34 | 1.39% | 30,457,300 |
| Oct 9, 2025 | 17.30 | 17.30 | 15.05 | 15.13 | 15.13 | -12.14% | 75,737,910 |
| 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% | 17,895,840 |
| Sep 29, 2025 | 17.57 | 17.78 | 16.98 | 17.36 | 17.36 | -0.12% | 19,184,200 |
| Sep 26, 2025 | 17.24 | 18.35 | 17.00 | 17.38 | 17.38 | 1.64% | 24,467,630 |
| Sep 25, 2025 | 17.32 | 17.38 | 16.99 | 17.10 | 17.10 | -1.10% | 14,941,600 |
| Sep 24, 2025 | 17.59 | 17.59 | 17.20 | 17.29 | 17.29 | -1.71% | 11,934,350 |
| Sep 23, 2025 | 18.04 | 18.04 | 17.25 | 17.59 | 17.59 | -2.49% | 15,398,960 |
| Sep 22, 2025 | 18.00 | 18.34 | 17.86 | 18.04 | 18.04 | 0.28% | 11,636,470 |
| Sep 19, 2025 | 18.34 | 18.39 | 17.96 | 17.99 | 17.99 | -1.91% | 11,292,270 |
| Sep 18, 2025 | 19.08 | 19.15 | 18.00 | 18.34 | 18.34 | -3.73% | 16,715,590 |
| Sep 17, 2025 | 18.30 | 19.10 | 18.29 | 19.05 | 19.05 | 3.98% | 24,578,230 |
| Sep 16, 2025 | 18.20 | 18.33 | 17.73 | 18.32 | 18.32 | 0.44% | 22,418,700 |
| Sep 15, 2025 | 18.62 | 18.71 | 18.01 | 18.24 | 18.24 | -2.04% | 19,783,480 |
| Sep 12, 2025 | 18.67 | 19.13 | 18.44 | 18.62 | 18.62 | -0.32% | 12,616,810 |