Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 10.64
+0.50 (4.93%)
May 12, 2026, 4:08 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 10.14 | 10.80 | 10.14 | 10.76 | - | 6.11% | 8,246,054 |
| May 11, 2026 | 10.02 | 10.22 | 9.82 | 10.14 | 10.14 | 1.20% | 9,733,906 |
| May 8, 2026 | 10.20 | 10.24 | 9.93 | 10.02 | 10.02 | -2.91% | 14,314,342 |
| May 7, 2026 | 10.50 | 10.85 | 10.20 | 10.32 | 10.32 | 0.19% | 33,582,440 |
| May 6, 2026 | 9.59 | 10.35 | 9.18 | 10.30 | 10.30 | 9.11% | 41,017,256 |
| May 5, 2026 | 9.47 | 9.59 | 9.25 | 9.44 | 9.44 | -0.32% | 1,624,000 |
| May 4, 2026 | 9.34 | 9.68 | 9.34 | 9.47 | 9.47 | 1.39% | 3,812,279 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.22 | 9.34 | 9.34 | -1.68% | 6,365,405 |
| Apr 29, 2026 | 9.31 | 9.51 | 9.31 | 9.50 | 9.50 | 2.04% | 4,063,126 |
| Apr 28, 2026 | 9.70 | 9.72 | 9.28 | 9.31 | 9.31 | -4.02% | 9,640,141 |
| Apr 27, 2026 | 9.55 | 9.96 | 9.48 | 9.70 | 9.70 | 1.57% | 19,084,000 |
| Apr 24, 2026 | 9.50 | 9.65 | 9.40 | 9.55 | 9.55 | 0.42% | 6,008,137 |
| Apr 23, 2026 | 9.68 | 9.79 | 9.40 | 9.51 | 9.51 | -0.21% | 13,054,830 |
| Apr 22, 2026 | 9.89 | 9.89 | 9.52 | 9.53 | 9.53 | -3.64% | 20,987,758 |
| Apr 21, 2026 | 10.21 | 10.21 | 9.56 | 9.89 | 9.89 | -2.08% | 27,830,100 |
| Apr 20, 2026 | 9.82 | 10.24 | 9.52 | 10.10 | 10.10 | 2.85% | 21,043,828 |
| Apr 17, 2026 | 9.42 | 9.89 | 9.18 | 9.82 | 9.82 | 4.25% | 21,693,984 |
| Apr 16, 2026 | 9.53 | 9.70 | 9.35 | 9.42 | 9.42 | 0.75% | 11,141,000 |
| Apr 15, 2026 | 9.13 | 9.42 | 9.06 | 9.35 | 9.35 | 2.63% | 11,741,612 |
| Apr 14, 2026 | 9.15 | 9.33 | 9.04 | 9.11 | 9.11 | -0.33% | 13,689,000 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.08 | 9.14 | 9.14 | -2.77% | 12,723,960 |
| Apr 10, 2026 | 10.08 | 10.58 | 9.31 | 9.40 | 9.40 | -4.57% | 38,414,530 |
| Apr 9, 2026 | 9.83 | 9.88 | 9.62 | 9.85 | 9.85 | 0.72% | 14,262,300 |
| Apr 8, 2026 | 9.27 | 9.79 | 9.27 | 9.78 | 9.78 | 8.67% | 29,015,020 |
| Apr 2, 2026 | 8.99 | 9.13 | 8.88 | 9.00 | 9.00 | -0.44% | 8,781,043 |
| Apr 1, 2026 | 9.12 | 9.14 | 8.88 | 9.04 | 9.04 | 1.80% | 15,466,510 |
| Mar 31, 2026 | 9.14 | 9.28 | 8.75 | 8.88 | 8.88 | -3.27% | 14,952,183 |
| Mar 30, 2026 | 9.00 | 9.28 | 8.94 | 9.18 | 9.18 | 0.55% | 11,410,100 |
| Mar 27, 2026 | 9.19 | 9.31 | 9.08 | 9.13 | 9.13 | -2.14% | 10,656,330 |
| Mar 26, 2026 | 9.40 | 9.53 | 9.28 | 9.33 | 9.33 | -0.74% | 17,898,790 |
| Mar 25, 2026 | 9.26 | 9.44 | 9.06 | 9.40 | 9.40 | 2.06% | 21,361,990 |
| Mar 24, 2026 | 9.04 | 9.27 | 8.78 | 9.21 | 9.21 | 4.90% | 26,268,850 |
| Mar 23, 2026 | 8.98 | 9.15 | 8.53 | 8.78 | 8.78 | -2.23% | 30,550,440 |
| Mar 20, 2026 | 9.08 | 9.28 | 8.93 | 8.98 | 8.98 | -1.10% | 22,477,640 |
| Mar 19, 2026 | 9.62 | 9.62 | 8.78 | 9.08 | 9.08 | -5.61% | 67,424,170 |
| Mar 18, 2026 | 12.08 | 12.11 | 9.55 | 9.62 | 9.62 | -19.16% | 135,228,400 |
| Mar 17, 2026 | 11.61 | 12.19 | 11.51 | 11.90 | 11.90 | 2.15% | 13,462,750 |
| Mar 16, 2026 | 11.62 | 11.95 | 11.56 | 11.65 | 11.65 | -1.44% | 11,311,300 |
| Mar 13, 2026 | 11.51 | 11.86 | 11.48 | 11.82 | 11.82 | 1.98% | 14,286,810 |
| Mar 12, 2026 | 11.45 | 11.85 | 11.40 | 11.59 | 11.59 | 1.22% | 9,996,834 |
| Mar 11, 2026 | 11.60 | 11.76 | 11.32 | 11.45 | 11.45 | -1.21% | 8,394,559 |
| Mar 10, 2026 | 11.30 | 11.85 | 11.30 | 11.59 | 11.59 | 1.31% | 11,969,000 |
| Mar 9, 2026 | 11.47 | 11.57 | 11.10 | 11.44 | 11.44 | -1.38% | 13,154,240 |
| Mar 6, 2026 | 11.15 | 11.74 | 11.13 | 11.60 | 11.60 | 3.02% | 12,983,770 |
| Mar 5, 2026 | 11.43 | 11.43 | 11.05 | 11.26 | 11.26 | 2.27% | 11,494,430 |
| Mar 4, 2026 | 11.14 | 11.18 | 10.89 | 11.01 | 11.01 | -1.61% | 13,013,080 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.07 | 11.19 | 11.19 | -2.86% | 16,487,150 |
| Mar 2, 2026 | 11.80 | 11.90 | 11.41 | 11.52 | 11.52 | -2.78% | 15,504,210 |
| Feb 27, 2026 | 11.92 | 11.93 | 11.40 | 11.85 | 11.85 | -0.59% | 16,249,010 |
| Feb 26, 2026 | 12.40 | 12.51 | 11.73 | 11.92 | 11.92 | -3.01% | 19,864,560 |