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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.4	11.98	11.98	12.4	11.85	3.11M
February 16, 2026	12.58	12.17	12.17	12.58	11.98	1.92M
February 13, 2026	12.66	12.23	12.23	12.69	12.06	26.43M
February 12, 2026	13.03	12.66	12.66	13.03	12.41	20.65M
February 11, 2026	12.61	13.03	13.03	13.47	12.61	50.3M
February 10, 2026	12.24	12.6	12.6	12.8	11.92	23.94M
February 09, 2026	12.13	12.19	12.19	12.68	12.04	22.12M
February 06, 2026	11.83	12.13	12.13	12.34	11.32	43.08M
February 05, 2026	11.01	12	12	12.26	10.87	52.67M
February 04, 2026	10.78	11.01	11.01	11.08	10.64	7.77M
February 03, 2026	11.14	10.83	10.83	11.36	10.7	13.23M
February 02, 2026	11.26	11.13	11.13	11.59	11.05	13.11M
January 30, 2026	11.39	11.32	11.32	11.44	11.08	20.92M
January 29, 2026	10.92	11.39	11.39	11.55	10.68	41.45M
January 28, 2026	10.61	10.84	10.84	10.95	10.55	10.17M
January 27, 2026	10.72	10.66	10.66	10.8	10.56	6.67M
January 26, 2026	10.89	10.75	10.75	10.95	10.57	7.89M
January 23, 2026	11	10.89	10.89	11.09	10.86	7.17M
January 22, 2026	10.8	11	11	11.03	10.7	12.37M
January 21, 2026	11	10.76	10.76	11	10.6	11.1M
January 20, 2026	10.59	10.98	10.98	11.2	10.59	15.78M
January 19, 2026	10.89	10.67	10.67	10.94	10.55	20.28M
January 16, 2026	11.22	10.93	10.93	11.25	10.86	16.29M
January 15, 2026	11.16	11.18	11.18	11.2	11.02	10.73M
January 14, 2026	11.23	11.14	11.14	11.25	10.94	22.95M
January 13, 2026	11.71	11.23	11.23	11.85	11.08	25.29M
January 12, 2026	11.62	11.7	11.7	11.77	10.97	28.72M
January 09, 2026	12.04	11.79	11.79	12.05	11.74	17.88M
January 08, 2026	12.13	12.04	12.04	12.19	11.81	6.78M
January 07, 2026	12.08	12.13	12.13	12.28	11.89	12.39M
January 06, 2026	12.21	12.05	12.05	12.5	11.61	28.29M
January 05, 2026	12.11	12.16	12.16	12.39	11.83	12.16M
January 02, 2026	12	12.09	12.09	12.09	11.72	6.25M
December 31, 2025	11.93	11.91	11.91	11.97	11.75	7.34M
December 30, 2025	12.34	11.9	11.9	12.34	11.82	15.55M
December 29, 2025	12.4	12.23	12.23	12.66	12.14	12.92M
December 24, 2025	12.29	12.32	12.32	12.45	12.03	4.27M
December 23, 2025	12.01	12.29	12.29	12.52	12.01	8.97M
December 22, 2025	12.33	12.46	12.46	12.73	12.15	16.41M
December 19, 2025	11.91	12.2	12.2	12.37	11.75	12.19M
December 18, 2025	12.06	11.8	11.8	12.06	11.72	7.59M
December 17, 2025	12.17	12.06	12.06	12.26	11.86	8.52M
December 16, 2025	12.4	12.18	12.18	12.4	11.97	9.07M
December 15, 2025	12.35	12.16	12.16	12.75	12.07	13.29M
December 12, 2025	12.41	12.38	12.38	12.74	11.71	36.68M
December 11, 2025	11.5	12.37	12.37	12.55	11.42	54.81M
December 10, 2025	12.28	11.4	11.4	12.28	11.18	50.17M
December 09, 2025	12.5	12.28	12.28	12.5	12.1	12.43M
December 08, 2025	12.97	12.36	12.36	12.97	12.27	19.66M
December 05, 2025	12.94	12.95	12.95	13.09	12.77	4.32M
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

Smoore International Holdings Limited (6969.HK) HKSE