Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 9.46
+0.36 (3.96%)
Jun 1, 2026, 4:08 PM HKT
HKG:6969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.12 | 9.58 | 9.06 | 9.46 | 9.46 | 3.96% | 10,950,402 |
| May 29, 2026 | 9.39 | 9.39 | 9.05 | 9.10 | 9.10 | -1.09% | 11,498,450 |
| May 28, 2026 | 9.63 | 9.63 | 9.11 | 9.40 | 9.20 | -1.57% | 13,271,150 |
| May 27, 2026 | 9.67 | 9.74 | 9.41 | 9.55 | 9.35 | -1.55% | 10,657,150 |
| May 26, 2026 | 9.88 | 10.00 | 9.60 | 9.70 | 9.49 | -2.61% | 8,021,691 |
| May 22, 2026 | 10.00 | 10.16 | 9.80 | 9.96 | 9.75 | 1.32% | 5,994,437 |
| May 21, 2026 | 10.04 | 10.19 | 9.74 | 9.83 | 9.62 | -1.90% | 7,878,414 |
| May 20, 2026 | 10.35 | 10.35 | 9.93 | 10.02 | 9.81 | -2.24% | 8,225,016 |
| May 19, 2026 | 10.00 | 10.38 | 10.00 | 10.25 | 10.03 | 1.59% | 9,150,097 |
| May 18, 2026 | 10.45 | 10.45 | 9.93 | 10.09 | 9.88 | -3.72% | 12,535,330 |
| May 15, 2026 | 10.55 | 10.73 | 10.35 | 10.48 | 10.26 | -0.95% | 7,596,069 |
| May 14, 2026 | 11.06 | 11.18 | 10.53 | 10.58 | 10.35 | -4.34% | 13,922,970 |
| May 13, 2026 | 10.89 | 11.30 | 10.75 | 11.06 | 10.82 | 3.95% | 30,052,350 |
| May 12, 2026 | 10.14 | 10.90 | 10.14 | 10.64 | 10.41 | 4.93% | 25,673,250 |
| May 11, 2026 | 10.02 | 10.22 | 9.82 | 10.14 | 9.92 | 1.20% | 9,733,906 |
| May 8, 2026 | 10.20 | 10.24 | 9.93 | 10.02 | 9.81 | -2.91% | 14,314,340 |
| May 7, 2026 | 10.50 | 10.85 | 10.20 | 10.32 | 10.10 | 0.19% | 33,582,440 |
| May 6, 2026 | 9.59 | 10.35 | 9.18 | 10.30 | 10.08 | 9.11% | 41,017,250 |
| May 5, 2026 | 9.47 | 9.59 | 9.25 | 9.44 | 9.24 | -0.32% | 1,624,000 |
| May 4, 2026 | 9.34 | 9.68 | 9.34 | 9.47 | 9.27 | 1.39% | 3,812,279 |
| Apr 30, 2026 | 9.50 | 9.50 | 9.22 | 9.34 | 9.14 | -1.68% | 6,365,405 |
| Apr 29, 2026 | 9.31 | 9.51 | 9.31 | 9.50 | 9.30 | 2.04% | 4,063,126 |
| Apr 28, 2026 | 9.70 | 9.72 | 9.28 | 9.31 | 9.11 | -4.02% | 9,640,141 |
| Apr 27, 2026 | 9.55 | 9.96 | 9.48 | 9.70 | 9.49 | 1.57% | 19,084,000 |
| Apr 24, 2026 | 9.50 | 9.65 | 9.40 | 9.55 | 9.35 | 0.42% | 6,008,137 |
| Apr 23, 2026 | 9.68 | 9.79 | 9.40 | 9.51 | 9.31 | -0.21% | 13,054,830 |
| Apr 22, 2026 | 9.89 | 9.89 | 9.52 | 9.53 | 9.33 | -3.64% | 20,987,750 |
| Apr 21, 2026 | 10.21 | 10.21 | 9.56 | 9.89 | 9.68 | -2.08% | 27,830,100 |
| Apr 20, 2026 | 9.82 | 10.24 | 9.52 | 10.10 | 9.89 | 2.85% | 21,043,820 |
| Apr 17, 2026 | 9.42 | 9.89 | 9.18 | 9.82 | 9.61 | 4.25% | 21,693,980 |
| Apr 16, 2026 | 9.53 | 9.70 | 9.35 | 9.42 | 9.22 | 0.75% | 11,141,000 |
| Apr 15, 2026 | 9.13 | 9.42 | 9.06 | 9.35 | 9.15 | 2.63% | 11,741,610 |
| Apr 14, 2026 | 9.15 | 9.33 | 9.04 | 9.11 | 8.92 | -0.33% | 13,689,000 |
| Apr 13, 2026 | 9.40 | 9.40 | 9.08 | 9.14 | 8.95 | -2.77% | 12,723,960 |
| Apr 10, 2026 | 10.08 | 10.58 | 9.31 | 9.40 | 9.20 | -4.57% | 38,414,530 |
| Apr 9, 2026 | 9.83 | 9.88 | 9.62 | 9.85 | 9.64 | 0.72% | 14,262,300 |
| Apr 8, 2026 | 9.27 | 9.79 | 9.27 | 9.78 | 9.57 | 8.67% | 29,015,020 |
| Apr 2, 2026 | 8.99 | 9.13 | 8.88 | 9.00 | 8.81 | -0.44% | 8,781,043 |
| Apr 1, 2026 | 9.12 | 9.14 | 8.88 | 9.04 | 8.85 | 1.80% | 15,466,510 |
| Mar 31, 2026 | 9.14 | 9.28 | 8.75 | 8.88 | 8.69 | -3.27% | 14,952,180 |
| Mar 30, 2026 | 9.00 | 9.28 | 8.94 | 9.18 | 8.98 | 0.55% | 11,410,100 |
| Mar 27, 2026 | 9.19 | 9.31 | 9.08 | 9.13 | 8.94 | -2.14% | 10,656,330 |
| Mar 26, 2026 | 9.40 | 9.53 | 9.28 | 9.33 | 9.13 | -0.74% | 17,898,790 |
| Mar 25, 2026 | 9.26 | 9.44 | 9.06 | 9.40 | 9.20 | 2.06% | 21,361,990 |
| Mar 24, 2026 | 9.04 | 9.27 | 8.78 | 9.21 | 9.01 | 4.90% | 26,268,850 |
| Mar 23, 2026 | 8.98 | 9.15 | 8.53 | 8.78 | 8.59 | -2.23% | 30,550,440 |
| Mar 20, 2026 | 9.08 | 9.28 | 8.93 | 8.98 | 8.79 | -1.10% | 22,477,640 |
| Mar 19, 2026 | 9.62 | 9.62 | 8.78 | 9.08 | 8.89 | -5.61% | 67,424,170 |
| Mar 18, 2026 | 12.08 | 12.11 | 9.55 | 9.62 | 9.42 | -19.16% | 135,228,400 |
| Mar 17, 2026 | 11.61 | 12.19 | 11.51 | 11.90 | 11.65 | 2.15% | 13,462,750 |