Smoore International Holdings Limited - 6969.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.96	12.92	12.92	13.15	12.84	5.77M
December 03, 2025	13.09	12.9	12.9	13.22	12.82	7.3M
December 02, 2025	13.32	13.11	13.11	13.48	13.04	14.58M
December 01, 2025	13.33	13.31	13.31	13.95	13.23	19.63M
November 28, 2025	13.38	13.3	13.3	13.85	13.28	19.35M
November 27, 2025	12.9	13.38	13.38	13.71	12.76	34.38M
November 26, 2025	12.38	12.8	12.8	13.14	12.38	22.86M
November 25, 2025	12.11	12.39	12.39	12.54	12.11	10.93M
November 24, 2025	12.16	12.23	12.23	12.37	11.97	11.42M
November 21, 2025	11.94	11.96	11.96	12.07	11.74	11.19M
November 20, 2025	12.17	12.06	12.06	12.25	11.85	11.99M
November 19, 2025	11.99	12.03	12.03	12.1	11.73	16.13M
November 18, 2025	12.47	11.89	11.89	12.47	11.71	32.17M
November 17, 2025	12.93	12.47	12.47	13.11	12.32	18.8M
November 14, 2025	13.02	12.88	12.88	13.24	12.8	13.45M
November 13, 2025	13.18	13.06	13.06	13.37	13.01	12.36M
November 12, 2025	12.92	13.1	13.1	13.54	12.8	21.79M
November 11, 2025	13	12.94	12.94	13.15	12.72	9.25M
November 10, 2025	13	13	13	13.21	12.55	22.96M
November 07, 2025	12.68	12.75	12.75	13.13	12.4	25.18M
November 06, 2025	12.68	12.66	12.66	12.69	12.18	28.53M
November 05, 2025	12.62	12.6	12.6	12.65	12.28	18.21M
November 04, 2025	13.32	12.62	12.62	13.32	12.51	28.32M
November 03, 2025	13.19	13.27	13.27	13.31	12.82	12.69M
October 31, 2025	13.29	13.09	13.09	13.29	12.86	25.46M
October 30, 2025	13.8	13.34	13.34	13.84	13.13	34.27M
October 28, 2025	14.07	13.74	13.74	14.17	13.6	21.68M
October 27, 2025	14.17	14.07	14.07	14.36	13.85	23.07M
October 26, 2025	14.17	14.07	14.07	14.36	13.85	23.07M
October 24, 2025	14.2	14.13	14.13	14.44	13.78	32.4M
October 23, 2025	14.39	14.28	14.28	14.48	14.04	25.78M
October 22, 2025	15.05	14.37	14.37	15.05	14.16	53.21M
October 21, 2025	15.7	15.05	15.05	15.77	15.05	14.24M
October 20, 2025	15.32	15.55	15.55	15.76	15.2	10.95M
October 17, 2025	15.33	15.22	15.22	15.5	15.16	10.16M
October 16, 2025	15.88	15.39	15.39	16.01	15.08	24.94M
October 15, 2025	15.18	15.57	15.57	15.77	15.11	32.77M
October 14, 2025	15.9	15.14	15.14	16.39	15.13	26.47M
October 13, 2025	16	15.77	15.77	16	15.38	34.84M
October 10, 2025	15.15	15.34	15.34	15.8	15.06	30.46M
October 09, 2025	17.3	15.13	15.13	17.3	15.05	75.74M
October 08, 2025	17	17.22	17.22	17.25	16.8	4.14M
October 06, 2025	17.28	17.11	17.11	17.28	16.74	4.17M
October 03, 2025	17.47	17.28	17.28	17.53	17.03	3.08M
October 02, 2025	17.44	17.6	17.6	17.77	17.3	3.96M
September 30, 2025	17.29	17.63	17.63	17.85	17.1	17.9M
September 29, 2025	17.57	17.36	17.36	17.78	16.98	19.19M
September 26, 2025	17.24	17.38	17.38	18.35	17	24.47M
September 25, 2025	17.32	17.1	17.1	17.38	16.99	14.94M
September 24, 2025	17.59	17.29	17.29	17.59	17.2	11.95M
September 23, 2025	18.04	17.59	17.59	18.04	17.25	15.4M
September 22, 2025	18	18.04	18.04	18.34	17.86	11.64M
September 19, 2025	18.34	17.99	17.99	18.39	17.96	11.29M
September 18, 2025	19.08	18.34	18.34	19.15	18	16.73M
September 17, 2025	18.3	19.05	19.05	19.1	18.29	24.58M
September 16, 2025	18.2	18.32	18.32	18.33	17.73	22.42M
September 15, 2025	18.62	18.24	18.24	18.71	18.01	19.79M
September 12, 2025	18.67	18.62	18.62	19.13	18.44	12.62M
September 11, 2025	18.72	18.68	18.68	18.82	18.12	13.32M
September 10, 2025	19.25	18.72	18.72	19.33	18.58	14.39M

Smoore International Holdings Limited (6969.HK) HKSE