Smoore International Holdings Limited (HKG:6969)
Hong Kong · Delayed Price · Currency is HKD 10.18
+0.24 (2.41%)
Aug 24, 2026, 4:08 PM HKT
HKG:6969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.94 | 10.55 | 9.93 | 10.18 | 10.18 | 2.41% | 24,627,007 |
| Aug 21, 2026 | 10.05 | 10.29 | 9.57 | 9.94 | 9.94 | 0.81% | 29,604,787 |
| Aug 20, 2026 | 9.33 | 10.36 | 8.81 | 9.86 | 9.86 | 5.74% | 59,692,560 |
| Aug 19, 2026 | 9.24 | 9.44 | 9.04 | 9.33 | 9.33 | 0.92% | 18,404,010 |
| Aug 18, 2026 | 9.27 | 9.45 | 9.12 | 9.24 | 9.24 | -0.27% | 24,984,270 |
| Aug 17, 2026 | 8.58 | 9.44 | 8.58 | 9.27 | 9.27 | 8.05% | 43,829,309 |
| Aug 14, 2026 | 8.69 | 8.69 | 8.42 | 8.58 | 8.58 | -0.12% | 7,779,450 |
| Aug 13, 2026 | 8.70 | 8.71 | 8.43 | 8.59 | 8.59 | -2.00% | 14,864,000 |
| Aug 12, 2026 | 8.88 | 8.88 | 8.70 | 8.76 | 8.76 | -1.68% | 9,124,000 |
| Aug 11, 2026 | 8.83 | 9.13 | 8.83 | 8.91 | 8.91 | 0.22% | 13,731,710 |
| Aug 10, 2026 | 8.51 | 9.00 | 8.51 | 8.89 | 8.89 | 3.98% | 8,186,235 |
| Aug 7, 2026 | 8.50 | 8.70 | 8.39 | 8.55 | 8.55 | -0.47% | 12,111,000 |
| Aug 6, 2026 | 8.67 | 8.70 | 8.48 | 8.59 | 8.59 | -1.32% | 7,825,723 |
| Aug 5, 2026 | 8.98 | 9.16 | 8.68 | 8.71 | 8.71 | -3.81% | 13,585,000 |
| Aug 4, 2026 | 8.94 | 9.07 | 8.77 | 9.05 | 9.05 | 1.23% | 8,645,054 |
| Aug 3, 2026 | 9.29 | 9.32 | 8.86 | 8.94 | 8.94 | -2.83% | 7,114,481 |
| Jul 31, 2026 | 9.30 | 9.30 | 8.75 | 9.20 | 9.20 | -2.23% | 15,256,960 |
| Jul 30, 2026 | 8.85 | 9.55 | 8.85 | 9.41 | 9.41 | 6.21% | 34,758,860 |
| Jul 29, 2026 | 8.70 | 9.05 | 8.70 | 8.86 | 8.86 | 2.31% | 14,378,150 |
| Jul 28, 2026 | 8.46 | 9.19 | 8.46 | 8.66 | 8.66 | 1.76% | 16,573,940 |
| Jul 27, 2026 | 8.25 | 8.67 | 8.23 | 8.51 | 8.51 | 3.15% | 5,197,989 |
| Jul 24, 2026 | 8.75 | 8.75 | 8.20 | 8.25 | 8.25 | -4.51% | 6,218,001 |
| Jul 23, 2026 | 8.50 | 8.77 | 8.39 | 8.64 | 8.64 | 1.89% | 11,686,010 |
| Jul 22, 2026 | 8.51 | 8.61 | 8.36 | 8.48 | 8.48 | -0.35% | 12,469,083 |
| Jul 21, 2026 | 8.58 | 8.65 | 8.32 | 8.51 | 8.51 | 1.19% | 11,132,022 |
| Jul 20, 2026 | 8.26 | 8.59 | 8.12 | 8.41 | 8.41 | 1.82% | 16,858,140 |
| Jul 17, 2026 | 8.20 | 8.48 | 7.98 | 8.26 | 8.26 | 1.35% | 21,054,207 |
| Jul 16, 2026 | 7.62 | 8.25 | 7.61 | 8.15 | 8.15 | 7.52% | 18,627,124 |
| Jul 15, 2026 | 7.63 | 7.76 | 7.46 | 7.58 | 7.58 | -0.13% | 8,010,119 |
| Jul 14, 2026 | 7.54 | 7.60 | 7.20 | 7.59 | 7.59 | 0.66% | 10,172,310 |
| Jul 13, 2026 | 7.63 | 7.72 | 7.47 | 7.54 | 7.54 | -1.18% | 6,393,001 |
| Jul 10, 2026 | 7.60 | 7.77 | 7.53 | 7.63 | 7.63 | 0.13% | 7,443,190 |
| Jul 9, 2026 | 7.81 | 7.94 | 7.62 | 7.62 | 7.62 | -4.15% | 5,626,847 |
| Jul 8, 2026 | 7.52 | 8.06 | 7.52 | 7.95 | 7.95 | 4.74% | 9,677,178 |
| Jul 7, 2026 | 7.68 | 7.72 | 7.52 | 7.59 | 7.59 | -1.81% | 8,946,521 |
| Jul 6, 2026 | 7.87 | 8.01 | 7.62 | 7.73 | 7.73 | -1.78% | 13,351,000 |
| Jul 3, 2026 | 7.55 | 7.93 | 7.50 | 7.87 | 7.87 | 5.35% | 16,789,394 |
| Jul 2, 2026 | 7.28 | 7.57 | 7.25 | 7.47 | 7.47 | 6.41% | 13,474,519 |
| Jun 30, 2026 | 7.14 | 7.28 | 6.90 | 7.02 | 7.02 | -3.31% | 14,380,365 |
| Jun 29, 2026 | 7.11 | 7.40 | 7.02 | 7.26 | 7.26 | 1.97% | 11,581,165 |
| Jun 26, 2026 | 7.30 | 7.31 | 7.03 | 7.12 | 7.12 | -2.47% | 9,305,326 |
| Jun 25, 2026 | 7.48 | 7.48 | 7.05 | 7.30 | 7.30 | -1.08% | 15,003,220 |
| Jun 24, 2026 | 7.43 | 7.49 | 7.24 | 7.38 | 7.38 | -0.67% | 9,309,046 |
| Jun 23, 2026 | 7.57 | 7.75 | 7.35 | 7.43 | 7.43 | -1.85% | 14,476,616 |
| Jun 22, 2026 | 7.70 | 7.84 | 7.52 | 7.57 | 7.57 | -1.56% | 15,525,676 |
| Jun 18, 2026 | 7.80 | 7.83 | 7.52 | 7.69 | 7.69 | -1.41% | 16,721,600 |
| Jun 17, 2026 | 8.25 | 8.32 | 7.67 | 7.80 | 7.80 | -5.45% | 26,395,300 |
| Jun 16, 2026 | 8.49 | 8.49 | 8.14 | 8.25 | 8.25 | -3.06% | 8,841,687 |
| Jun 15, 2026 | 8.79 | 8.86 | 8.45 | 8.51 | 8.51 | -1.28% | 5,432,894 |
| Jun 12, 2026 | 8.45 | 8.70 | 8.39 | 8.62 | 8.62 | 2.13% | 7,624,256 |