Smoore International Holdings Limited 6969
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 9.37-0.09 (-0.95%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 9.36 | -0.95% | HKD 9.23 | HKD 9.59 | HKD 9.19 | 6.78M |
| 2026-09-29 | HKD 9.45 | +0.69% | HKD 9.45 | HKD 9.55 | HKD 9.32 | 4.79M |
| 2026-09-28 | HKD 9.39 | +2.74% | HKD 9.25 | HKD 9.65 | HKD 9.24 | 7.21M |
| 2026-09-25 | HKD 9.14 | -1.51% | HKD 9.18 | HKD 9.18 | HKD 9.02 | 2.24M |
| 2026-09-24 | HKD 9.28 | +0.16% | HKD 9.30 | HKD 9.36 | HKD 8.98 | 6.80M |
| 2026-09-23 | HKD 9.27 | -0.80% | HKD 9.34 | HKD 9.54 | HKD 9.21 | 5.16M |
| 2026-09-22 | HKD 9.34 | -0.48% | HKD 9.30 | HKD 9.45 | HKD 9.21 | 5.55M |
| 2026-09-21 | HKD 9.39 | -3.10% | HKD 9.80 | HKD 9.81 | HKD 9.39 | 6.30M |
| 2026-09-18 | HKD 9.69 | -0.97% | HKD 9.78 | HKD 9.93 | HKD 9.66 | 10.24M |
| 2026-09-17 | HKD 9.78 | +5.05% | HKD 9.20 | HKD 9.78 | HKD 9.20 | 11.84M |
| 2026-09-16 | HKD 9.31 | -0.48% | HKD 9.35 | HKD 9.55 | HKD 9.26 | 9.78M |
| 2026-09-15 | HKD 9.35 | -2.50% | HKD 9.40 | HKD 9.80 | HKD 9.35 | 5.36M |
| 2026-09-14 | HKD 9.60 | +0.84% | HKD 9.40 | HKD 9.62 | HKD 9.33 | 7.54M |
| 2026-09-11 | HKD 9.52 | +0.16% | HKD 9.40 | HKD 9.66 | HKD 9.35 | 6.57M |
| 2026-09-10 | HKD 9.50 | -1.55% | HKD 9.60 | HKD 9.60 | HKD 9.47 | 4.56M |
| 2026-09-09 | HKD 9.65 | -1.13% | HKD 9.76 | HKD 9.76 | HKD 9.50 | 8.20M |
| 2026-09-08 | HKD 9.76 | -0.81% | HKD 9.80 | HKD 9.92 | HKD 9.72 | 7.99M |
| 2026-09-07 | HKD 9.84 | +0.10% | HKD 9.84 | HKD 9.99 | HKD 9.71 | 7.32M |
| 2026-09-04 | HKD 9.83 | -3.82% | HKD 10.20 | HKD 10.28 | HKD 9.81 | 13.75M |
| 2026-09-03 | HKD 10.22 | +0.20% | HKD 10.01 | HKD 10.37 | HKD 10.01 | 5.75M |
| 2026-09-02 | HKD 10.20 | -0.78% | HKD 10.29 | HKD 10.29 | HKD 10.00 | 8.17M |
| 2026-09-01 | HKD 10.28 | -2.28% | HKD 10.60 | HKD 10.61 | HKD 10.20 | 14.94M |
| 2026-08-31 | HKD 10.52 | -5.48% | HKD 11.20 | HKD 11.30 | HKD 10.39 | 25.73M |
| 2026-08-28 | HKD 11.13 | -1.42% | HKD 11.15 | HKD 11.30 | HKD 11.02 | 16.99M |
| 2026-08-27 | HKD 11.29 | -0.88% | HKD 11.44 | HKD 11.50 | HKD 11.11 | 18.54M |
| 2026-08-26 | HKD 11.39 | +11.01% | HKD 10.46 | HKD 11.69 | HKD 10.43 | 62.55M |
| 2026-08-25 | HKD 10.26 | +0.79% | HKD 10.50 | HKD 10.50 | HKD 10.11 | 13.08M |
| 2026-08-24 | HKD 10.18 | +2.41% | HKD 9.94 | HKD 10.55 | HKD 9.93 | 24.63M |
| 2026-08-21 | HKD 9.94 | +0.81% | HKD 10.05 | HKD 10.29 | HKD 9.57 | 29.60M |
| 2026-08-20 | HKD 9.86 | +5.74% | HKD 9.33 | HKD 10.36 | HKD 8.81 | 59.69M |
| 2026-08-19 | HKD 9.32 | +0.92% | HKD 9.24 | HKD 9.44 | HKD 9.04 | 18.40M |
| 2026-08-18 | HKD 9.24 | -0.27% | HKD 9.27 | HKD 9.45 | HKD 9.12 | 24.98M |
| 2026-08-17 | HKD 9.27 | +8.05% | HKD 8.57 | HKD 9.44 | HKD 8.57 | 43.83M |
| 2026-08-14 | HKD 8.57 | -0.12% | HKD 8.69 | HKD 8.69 | HKD 8.41 | 7.78M |
| 2026-08-13 | HKD 8.59 | -2.00% | HKD 8.70 | HKD 8.70 | HKD 8.43 | 14.86M |
| 2026-08-12 | HKD 8.76 | -1.68% | HKD 8.88 | HKD 8.88 | HKD 8.70 | 9.12M |
| 2026-08-11 | HKD 8.91 | +0.22% | HKD 8.83 | HKD 9.13 | HKD 8.83 | 13.73M |
| 2026-08-10 | HKD 8.89 | +3.98% | HKD 8.51 | HKD 9.00 | HKD 8.51 | 8.19M |
| 2026-08-07 | HKD 8.55 | -0.47% | HKD 8.50 | HKD 8.70 | HKD 8.39 | 12.11M |
| 2026-08-06 | HKD 8.59 | -1.32% | HKD 8.67 | HKD 8.70 | HKD 8.48 | 7.83M |
| 2026-08-05 | HKD 8.70 | -3.81% | HKD 8.98 | HKD 9.16 | HKD 8.68 | 13.59M |
| 2026-08-04 | HKD 9.05 | +1.23% | HKD 8.94 | HKD 9.07 | HKD 8.77 | 8.65M |
| 2026-08-03 | HKD 8.94 | -2.83% | HKD 9.29 | HKD 9.32 | HKD 8.85 | 7.11M |
| 2026-07-31 | HKD 9.20 | -2.23% | HKD 9.30 | HKD 9.30 | HKD 8.75 | 15.26M |
| 2026-07-30 | HKD 9.41 | +6.21% | HKD 8.85 | HKD 9.55 | HKD 8.85 | 34.76M |
| 2026-07-29 | HKD 8.86 | +2.31% | HKD 8.70 | HKD 9.05 | HKD 8.70 | 14.38M |
| 2026-07-28 | HKD 8.66 | +1.76% | HKD 8.46 | HKD 9.19 | HKD 8.46 | 16.57M |
| 2026-07-27 | HKD 8.51 | +3.15% | HKD 8.25 | HKD 8.67 | HKD 8.23 | 5.20M |
| 2026-07-24 | HKD 8.25 | -4.51% | HKD 8.75 | HKD 8.75 | HKD 8.20 | 6.22M |
| 2026-07-23 | HKD 8.64 | +1.89% | HKD 8.50 | HKD 8.77 | HKD 8.39 | 11.69M |
| 2026-07-22 | HKD 8.48 | -0.35% | HKD 8.51 | HKD 8.61 | HKD 8.36 | 12.47M |
| 2026-07-21 | HKD 8.51 | +1.19% | HKD 8.58 | HKD 8.65 | HKD 8.32 | 11.13M |
| 2026-07-20 | HKD 8.41 | +1.82% | HKD 8.26 | HKD 8.59 | HKD 8.12 | 16.86M |
| 2026-07-17 | HKD 8.26 | +1.35% | HKD 8.20 | HKD 8.48 | HKD 7.98 | 21.05M |
| 2026-07-16 | HKD 8.15 | +7.52% | HKD 7.62 | HKD 8.25 | HKD 7.61 | 18.63M |
| 2026-07-15 | HKD 7.58 | -0.13% | HKD 7.63 | HKD 7.76 | HKD 7.46 | 8.01M |
| 2026-07-14 | HKD 7.59 | +0.66% | HKD 7.54 | HKD 7.60 | HKD 7.20 | 10.17M |
| 2026-07-13 | HKD 7.54 | -1.18% | HKD 7.63 | HKD 7.72 | HKD 7.47 | 6.39M |
| 2026-07-10 | HKD 7.63 | +0.13% | HKD 7.60 | HKD 7.77 | HKD 7.53 | 7.44M |
| 2026-07-09 | HKD 7.62 | -4.15% | HKD 7.82 | HKD 7.94 | HKD 7.62 | 5.63M |
| 2026-07-08 | HKD 7.95 | +4.74% | HKD 7.52 | HKD 8.06 | HKD 7.52 | 9.68M |
| 2026-07-07 | HKD 7.59 | -1.81% | HKD 7.68 | HKD 7.72 | HKD 7.52 | 8.95M |
| 2026-07-06 | HKD 7.73 | -1.78% | HKD 7.87 | HKD 8.01 | HKD 7.62 | 13.35M |
| 2026-07-03 | HKD 7.87 | +5.35% | HKD 7.55 | HKD 7.93 | HKD 7.50 | 16.79M |
| 2026-07-02 | HKD 7.47 | +6.41% | HKD 7.28 | HKD 7.57 | HKD 7.25 | 13.47M |
| 2026-06-30 | HKD 7.02 | -3.31% | HKD 7.14 | HKD 7.28 | HKD 6.90 | 14.38M |
| 2026-06-29 | HKD 7.26 | +1.97% | HKD 7.11 | HKD 7.40 | HKD 7.02 | 11.58M |
| 2026-06-26 | HKD 7.12 | -2.47% | HKD 7.30 | HKD 7.31 | HKD 7.03 | 9.31M |
| 2026-06-25 | HKD 7.30 | -1.08% | HKD 7.48 | HKD 7.48 | HKD 7.05 | 15.00M |
| 2026-06-24 | HKD 7.38 | -0.67% | HKD 7.43 | HKD 7.49 | HKD 7.24 | 9.31M |
| 2026-06-23 | HKD 7.43 | -1.85% | HKD 7.57 | HKD 7.75 | HKD 7.35 | 14.48M |
| 2026-06-22 | HKD 7.57 | -1.56% | HKD 7.70 | HKD 7.84 | HKD 7.52 | 15.53M |
| 2026-06-18 | HKD 7.69 | -1.41% | HKD 7.80 | HKD 7.83 | HKD 7.52 | 16.72M |
| 2026-06-17 | HKD 7.80 | -5.45% | HKD 8.25 | HKD 8.32 | HKD 7.67 | 26.40M |
| 2026-06-16 | HKD 8.25 | -3.06% | HKD 8.49 | HKD 8.49 | HKD 8.14 | 8.84M |
| 2026-06-15 | HKD 8.51 | -1.28% | HKD 8.79 | HKD 8.86 | HKD 8.45 | 5.43M |
| 2026-06-12 | HKD 8.62 | +2.13% | HKD 8.45 | HKD 8.70 | HKD 8.39 | 7.62M |
| 2026-06-11 | HKD 8.44 | -1.86% | HKD 8.50 | HKD 8.65 | HKD 8.34 | 8.87M |
| 2026-06-10 | HKD 8.60 | -1.04% | HKD 8.69 | HKD 8.70 | HKD 8.50 | 7.92M |
| 2026-06-09 | HKD 8.69 | -2.25% | HKD 8.79 | HKD 8.89 | HKD 8.65 | 7.88M |
| 2026-06-08 | HKD 8.89 | -1.33% | HKD 9.01 | HKD 9.09 | HKD 8.73 | 14.61M |
| 2026-06-05 | HKD 9.01 | -0.66% | HKD 9.05 | HKD 9.21 | HKD 8.91 | 9.58M |
| 2026-06-04 | HKD 9.07 | -1.63% | HKD 9.21 | HKD 9.32 | HKD 9.07 | 7.70M |
| 2026-06-03 | HKD 9.22 | -1.71% | HKD 9.38 | HKD 9.69 | HKD 9.19 | 12.01M |
| 2026-06-02 | HKD 9.38 | -0.85% | HKD 9.45 | HKD 9.61 | HKD 9.30 | 5.04M |
| 2026-06-01 | HKD 9.46 | +3.96% | HKD 9.12 | HKD 9.58 | HKD 9.06 | 10.95M |
| 2026-05-29 | HKD 9.10 | -3.19% | HKD 9.39 | HKD 9.39 | HKD 9.05 | 11.50M |
| 2026-05-28 | HKD 9.40 | -1.57% | HKD 9.63 | HKD 9.63 | HKD 9.11 | 13.27M |
| 2026-05-27 | HKD 9.55 | -1.55% | HKD 9.67 | HKD 9.74 | HKD 9.41 | 10.66M |
| 2026-05-26 | HKD 9.70 | -2.61% | HKD 9.88 | HKD 10.00 | HKD 9.60 | 8.02M |