Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 8.42
+0.05 (0.54%)
Oct 26, 2026, 4:08 PM HKT
HKG:6969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.45 | 8.50 | 8.22 | 8.42 | 8.42 | 0.54% | 3,993,038 |
| Oct 23, 2026 | 8.19 | 8.43 | 8.11 | 8.37 | 8.37 | 3.78% | 8,367,000 |
| Oct 22, 2026 | 8.33 | 8.33 | 8.01 | 8.07 | 8.07 | -3.18% | 8,613,498 |
| Oct 21, 2026 | 8.40 | 8.43 | 8.17 | 8.33 | 8.33 | -0.12% | 8,803,930 |
| Oct 20, 2026 | 8.43 | 8.48 | 8.07 | 8.34 | 8.34 | -1.01% | 13,640,512 |
| Oct 16, 2026 | 8.03 | 8.50 | 8.03 | 8.43 | 8.43 | 5.05% | 8,329,952 |
| Oct 15, 2026 | 8.01 | 8.15 | 7.91 | 8.02 | 8.02 | -2.08% | 7,499,000 |
| Oct 14, 2026 | 8.20 | 8.30 | 7.96 | 8.19 | 8.19 | 1.61% | 10,287,239 |
| Oct 13, 2026 | 8.53 | 8.63 | 7.50 | 8.06 | 8.06 | -9.49% | 55,295,380 |
| Oct 12, 2026 | 9.26 | 9.40 | 8.88 | 8.91 | 8.91 | -3.31% | 8,981,000 |
| Oct 9, 2026 | 9.35 | 9.38 | 9.18 | 9.21 | 9.21 | -0.43% | 5,094,000 |
| Oct 8, 2026 | 9.29 | 9.52 | 9.18 | 9.25 | 9.25 | 0.22% | 5,702,896 |
| Oct 7, 2026 | 9.12 | 9.26 | 9.03 | 9.23 | 9.23 | 1.10% | 1,927,522 |
| Oct 6, 2026 | 9.20 | 9.28 | 9.09 | 9.13 | 9.13 | 0.50% | 1,918,236 |
| Oct 5, 2026 | 9.40 | 9.40 | 8.94 | 9.09 | 9.09 | -1.68% | 3,196,279 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.07 | 9.24 | 9.24 | -1.33% | 3,054,370 |
| Sep 30, 2026 | 9.23 | 9.59 | 9.19 | 9.37 | 9.37 | -0.95% | 6,782,048 |
| Sep 29, 2026 | 9.45 | 9.55 | 9.33 | 9.46 | 9.46 | 0.69% | 4,791,000 |
| Sep 28, 2026 | 9.25 | 9.66 | 9.25 | 9.39 | 9.39 | 2.74% | 7,214,830 |
| Sep 25, 2026 | 9.18 | 9.18 | 9.02 | 9.14 | 9.14 | -1.51% | 2,235,000 |
| Sep 24, 2026 | 9.30 | 9.37 | 8.98 | 9.28 | 9.28 | 0.16% | 6,796,483 |
| Sep 23, 2026 | 9.34 | 9.54 | 9.21 | 9.27 | 9.27 | -0.80% | 5,163,952 |
| Sep 22, 2026 | 9.30 | 9.45 | 9.21 | 9.34 | 9.34 | -0.48% | 5,545,000 |
| Sep 21, 2026 | 9.80 | 9.81 | 9.39 | 9.39 | 9.39 | -3.10% | 6,296,070 |
| Sep 18, 2026 | 9.78 | 9.93 | 9.66 | 9.69 | 9.69 | -0.97% | 10,241,660 |
| Sep 17, 2026 | 9.20 | 9.79 | 9.20 | 9.78 | 9.78 | 5.05% | 11,838,444 |
| Sep 16, 2026 | 9.35 | 9.55 | 9.26 | 9.31 | 9.31 | -0.48% | 9,775,041 |
| Sep 15, 2026 | 9.40 | 9.80 | 9.35 | 9.36 | 9.36 | -2.50% | 5,357,000 |
| Sep 14, 2026 | 9.40 | 9.62 | 9.33 | 9.60 | 9.60 | 0.84% | 7,541,329 |
| Sep 11, 2026 | 9.40 | 9.66 | 9.35 | 9.52 | 9.52 | 0.16% | 6,574,066 |
| Sep 10, 2026 | 9.60 | 9.60 | 9.47 | 9.50 | 9.50 | -1.55% | 4,562,691 |
| Sep 9, 2026 | 9.76 | 9.76 | 9.50 | 9.65 | 9.65 | -1.13% | 8,204,685 |
| Sep 8, 2026 | 9.80 | 9.92 | 9.72 | 9.76 | 9.76 | -0.81% | 7,989,612 |
| Sep 7, 2026 | 9.84 | 10.00 | 9.71 | 9.84 | 9.84 | 0.10% | 7,319,349 |
| Sep 4, 2026 | 10.20 | 10.28 | 9.81 | 9.83 | 9.83 | -1.90% | 13,753,200 |
| Sep 3, 2026 | 10.01 | 10.37 | 10.01 | 10.22 | 10.02 | 0.20% | 5,748,991 |
| Sep 2, 2026 | 10.29 | 10.29 | 10.00 | 10.20 | 10.00 | -0.78% | 8,167,322 |
| Sep 1, 2026 | 10.60 | 10.61 | 10.20 | 10.28 | 10.08 | -2.28% | 14,935,735 |
| Aug 31, 2026 | 11.20 | 11.30 | 10.39 | 10.52 | 10.31 | -5.48% | 25,727,404 |
| Aug 28, 2026 | 11.15 | 11.30 | 11.02 | 11.13 | 10.91 | -1.42% | 16,991,805 |
| Aug 27, 2026 | 11.44 | 11.50 | 11.11 | 11.29 | 11.07 | -0.88% | 18,544,355 |
| Aug 26, 2026 | 10.46 | 11.69 | 10.43 | 11.39 | 11.17 | 11.01% | 62,546,285 |
| Aug 25, 2026 | 10.50 | 10.50 | 10.11 | 10.26 | 10.06 | 0.79% | 13,075,001 |
| Aug 24, 2026 | 9.94 | 10.55 | 9.93 | 10.18 | 9.98 | 2.41% | 24,627,007 |
| Aug 21, 2026 | 10.05 | 10.29 | 9.57 | 9.94 | 9.75 | 0.81% | 29,604,787 |
| Aug 20, 2026 | 9.33 | 10.36 | 8.81 | 9.86 | 9.67 | 5.74% | 59,692,561 |
| Aug 19, 2026 | 9.24 | 9.44 | 9.04 | 9.33 | 9.14 | 0.92% | 18,404,014 |
| Aug 18, 2026 | 9.27 | 9.45 | 9.12 | 9.24 | 9.06 | -0.27% | 24,984,276 |
| Aug 17, 2026 | 8.58 | 9.44 | 8.58 | 9.27 | 9.08 | 8.05% | 43,829,309 |
| Aug 14, 2026 | 8.69 | 8.69 | 8.42 | 8.58 | 8.41 | -0.12% | 7,779,450 |