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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Smoore International Holdings Limited (6969.HK) HKSE