Smoore International Holdings Limited (6969.HK) HKSE
9.07
-0.15(-1.63%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
6969.HK Historical Return
If you invested $1000 in Smoore International Holdings Limited (6969.HK) since IPO date, it would be worth $315.13 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $203.94, while $1000 invested 1 year ago would be worth $404.26. This corresponds to total returns of -68.49%, -79.61%, -59.57%, respectively, with annualized returns of -17.76%, -27.23%, -59.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
6969.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2026 | 9.38 | 9.22 | 9.22 | 9.69 | 9.19 | 12.02M |
| June 02, 2026 | 9.45 | 9.38 | 9.38 | 9.61 | 9.3 | 4.73M |
| June 01, 2026 | 9.12 | 9.46 | 9.46 | 9.58 | 9.06 | 10.96M |
| May 29, 2026 | 9.39 | 9.1 | 9.1 | 9.39 | 9.05 | 11.51M |
| May 28, 2026 | 9.63 | 9.4 | 9.4 | 9.63 | 9.11 | 13.27M |
| May 27, 2026 | 9.67 | 9.55 | 9.55 | 9.74 | 9.41 | 10.66M |
| May 26, 2026 | 9.88 | 9.7 | 9.7 | 10 | 9.6 | 8.02M |
| May 22, 2026 | 10 | 9.96 | 9.96 | 10.16 | 9.8 | 6M |
| May 21, 2026 | 10.04 | 9.83 | 9.83 | 10.19 | 9.74 | 7.88M |
| May 20, 2026 | 10.35 | 10.02 | 10.02 | 10.35 | 9.93 | 8.26M |
| May 19, 2026 | 10 | 10.25 | 10.25 | 10.38 | 10 | 9.15M |
| May 18, 2026 | 10.45 | 10.09 | 10.09 | 10.45 | 9.93 | 12.57M |
| May 15, 2026 | 10.55 | 10.48 | 10.48 | 10.73 | 10.35 | 7.61M |
| May 14, 2026 | 11.06 | 10.58 | 10.58 | 11.18 | 10.53 | 13.92M |
| May 13, 2026 | 10.89 | 11.06 | 11.06 | 11.3 | 10.75 | 30.05M |
| May 12, 2026 | 10.14 | 10.64 | 10.64 | 10.9 | 10.14 | 25.68M |
| May 11, 2026 | 10.02 | 10.14 | 10.14 | 10.22 | 9.82 | 9.74M |
| May 08, 2026 | 10.2 | 10.02 | 10.02 | 10.24 | 9.93 | 14.32M |
| May 07, 2026 | 10.5 | 10.32 | 10.32 | 10.85 | 10.2 | 33.58M |
| May 06, 2026 | 9.59 | 10.3 | 10.3 | 10.35 | 9.18 | 41.03M |
| May 05, 2026 | 9.47 | 9.44 | 9.44 | 9.59 | 9.25 | 1.63M |
| May 04, 2026 | 9.34 | 9.47 | 9.47 | 9.68 | 9.34 | 3.51M |
| April 30, 2026 | 9.5 | 9.34 | 9.34 | 9.5 | 9.22 | 6.37M |
| April 29, 2026 | 9.31 | 9.5 | 9.5 | 9.51 | 9.31 | 3.81M |
| April 28, 2026 | 9.7 | 9.31 | 9.31 | 9.72 | 9.28 | 9.64M |
| April 27, 2026 | 9.55 | 9.7 | 9.7 | 9.96 | 9.48 | 19.09M |
| April 24, 2026 | 9.5 | 9.55 | 9.55 | 9.65 | 9.4 | 6.01M |
| April 23, 2026 | 9.68 | 9.51 | 9.51 | 9.79 | 9.4 | 13.07M |
| April 22, 2026 | 9.89 | 9.53 | 9.53 | 9.89 | 9.52 | 21.01M |
| April 21, 2026 | 10.21 | 9.89 | 9.89 | 10.21 | 9.56 | 27.83M |
| April 20, 2026 | 9.82 | 10.1 | 10.1 | 10.24 | 9.52 | 21.04M |
| April 17, 2026 | 9.42 | 9.82 | 9.82 | 9.89 | 9.18 | 21.11M |
| April 16, 2026 | 9.53 | 9.42 | 9.42 | 9.7 | 9.35 | 11.14M |
| April 15, 2026 | 9.13 | 9.35 | 9.35 | 9.42 | 9.06 | 11.38M |
| April 14, 2026 | 9.15 | 9.11 | 9.11 | 9.33 | 9.04 | 13.69M |
| April 13, 2026 | 9.4 | 9.14 | 9.14 | 9.4 | 9.08 | 12.73M |
| April 10, 2026 | 10.08 | 9.4 | 9.4 | 10.58 | 9.31 | 38.02M |
| April 09, 2026 | 9.83 | 9.85 | 9.85 | 9.88 | 9.62 | 14.26M |
| April 08, 2026 | 9.27 | 9.78 | 9.78 | 9.79 | 9.27 | 29.02M |
| April 02, 2026 | 8.99 | 9 | 9 | 9.13 | 8.88 | 8.26M |
| April 01, 2026 | 9.12 | 9.04 | 9.04 | 9.14 | 8.88 | 15.47M |
| March 31, 2026 | 9.14 | 8.88 | 8.88 | 9.28 | 8.75 | 14.96M |
| March 30, 2026 | 9 | 9.18 | 9.18 | 9.28 | 8.94 | 11.42M |
| March 27, 2026 | 9.19 | 9.13 | 9.13 | 9.31 | 9.08 | 10.43M |
| March 26, 2026 | 9.4 | 9.33 | 9.33 | 9.53 | 9.28 | 17.91M |
| March 25, 2026 | 9.26 | 9.4 | 9.4 | 9.44 | 9.06 | 21.37M |
| March 24, 2026 | 9.04 | 9.21 | 9.21 | 9.27 | 8.78 | 26.27M |
| March 23, 2026 | 8.98 | 8.78 | 8.78 | 9.15 | 8.53 | 30.55M |
| March 20, 2026 | 9.08 | 8.98 | 8.98 | 9.28 | 8.93 | 22.48M |
| March 19, 2026 | 9.62 | 9.08 | 9.08 | 9.62 | 8.78 | 66.71M |
| March 18, 2026 | 12.08 | 9.62 | 9.62 | 12.11 | 9.55 | 134.44M |
| March 17, 2026 | 11.61 | 11.9 | 11.9 | 12.19 | 11.51 | 13.29M |
| March 16, 2026 | 11.62 | 11.65 | 11.65 | 11.95 | 11.56 | 11.07M |
| March 13, 2026 | 11.51 | 11.82 | 11.82 | 11.86 | 11.48 | 14.29M |
| March 12, 2026 | 11.45 | 11.59 | 11.59 | 11.85 | 11.4 | 10.01M |
| March 11, 2026 | 11.6 | 11.45 | 11.45 | 11.76 | 11.32 | 8.28M |
| March 10, 2026 | 11.3 | 11.62 | 11.59 | 11.85 | 11.3 | 4.9M |
| March 09, 2026 | 11.47 | 11.44 | 11.44 | 11.57 | 11.1 | 12.77M |
| March 06, 2026 | 11.15 | 11.6 | 11.6 | 11.74 | 11.13 | 12.98M |
| March 05, 2026 | 11.43 | 11.26 | 11.26 | 11.43 | 11.05 | 11.49M |
