HKSE - Delayed Quote HKD

Smoore International Holdings Limited (6969.HK)

17.300

-0.020

(-0.12%)

As of 11:45:07 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	17.320	17.900	16.540	17.300	17.300	39,218,781
May 14, 2025	15.900	17.320	15.700	17.320	17.320	86,231,084
May 13, 2025	14.400	16.000	14.200	15.720	15.720	82,465,657
May 12, 2025	14.000	14.340	13.900	14.240	14.240	13,155,531
May 9, 2025	14.000	14.440	13.660	14.000	14.000	17,439,245
May 8, 2025	13.500	14.080	13.380	13.780	13.780	10,753,126
May 7, 2025	13.980	14.120	13.360	13.520	13.520	11,185,239
May 6, 2025	13.800	13.900	13.280	13.860	13.860	13,158,645
May 2, 2025	13.400	13.660	13.200	13.500	13.500	5,343,000
Apr 30, 2025	13.520	13.520	13.140	13.460	13.460	11,321,954
Apr 29, 2025	13.300	13.620	13.140	13.540	13.540	15,043,983
Apr 28, 2025	13.360	13.500	13.000	13.140	13.140	15,879,990
Apr 25, 2025	12.960	14.100	12.780	13.500	13.500	62,866,330
Apr 24, 2025	12.700	13.000	12.320	12.700	12.700	14,461,570
Apr 23, 2025	11.880	12.880	11.880	12.400	12.400	30,714,974
Apr 22, 2025	11.500	12.000	11.300	11.880	11.880	13,371,043
Apr 17, 2025	11.360	11.840	11.140	11.500	11.500	13,848,000
Apr 16, 2025	11.960	11.960	11.120	11.360	11.360	22,302,167
Apr 15, 2025	12.400	12.480	11.880	12.040	12.040	14,085,570
Apr 14, 2025	12.320	12.720	12.080	12.180	12.180	31,137,458
Apr 11, 2025	11.300	12.260	11.140	11.940	11.940	41,175,901
Apr 10, 2025	11.120	11.560	10.680	11.300	11.300	59,919,067
Apr 9, 2025	9.700	10.420	8.850	10.260	10.260	73,424,153
Apr 8, 2025	9.500	10.300	9.380	9.740	9.740	63,827,600
Apr 7, 2025	11.380	11.380	9.630	9.790	9.790	117,028,687
Apr 3, 2025	13.220	13.320	12.600	12.760	12.760	37,257,272
Apr 2, 2025	13.600	13.880	13.460	13.600	13.600	13,830,071
Apr 1, 2025	13.140	13.760	13.140	13.700	13.700	20,348,044
Mar 31, 2025	13.500	13.520	12.960	13.260	13.260	21,157,380
Mar 28, 2025	13.660	13.780	13.400	13.520	13.520	16,535,470
Mar 27, 2025	13.400	13.800	13.040	13.660	13.660	20,628,839
Mar 26, 2025	13.200	13.460	13.120	13.440	13.440	18,704,636
Mar 25, 2025	13.240	13.400	12.980	13.080	13.080	16,943,000
Mar 24, 2025	12.920	13.440	12.740	13.200	13.200	25,667,218
Mar 21, 2025	13.120	13.260	12.640	12.920	12.920	35,697,590
Mar 20, 2025	13.400	13.500	12.980	13.120	13.120	32,579,900
Mar 19, 2025	14.700	14.800	13.200	13.300	13.300	61,308,414
Mar 18, 2025	12.640	15.060	12.640	14.800	14.800	120,319,784
Mar 17, 2025	13.000	13.700	12.820	13.500	13.500	32,980,901
Mar 14, 2025	13.300	13.420	12.720	13.000	13.000	25,207,000
Mar 13, 2025	13.060	13.620	12.860	13.200	13.200	31,175,795
Mar 12, 2025	13.500	13.600	12.800	13.020	13.020	29,219,003
Mar 11, 2025	12.300	13.660	12.200	13.380	13.380	47,425,255
Mar 10, 2025	12.140	12.760	11.960	12.680	12.680	33,027,422
Mar 7, 2025	12.080	12.220	11.700	11.940	11.940	17,890,659
Mar 6, 2025	12.080	12.280	11.960	12.260	12.260	23,221,904
Mar 5, 2025	11.720	12.100	11.720	11.920	11.920	13,513,432
Mar 4, 2025	11.800	11.800	11.480	11.720	11.720	13,538,190
Mar 3, 2025	11.700	12.160	11.520	11.720	11.720	20,842,100
Feb 28, 2025	12.400	12.400	11.440	11.560	11.560	30,210,884
Feb 27, 2025	12.120	12.600	11.900	12.400	12.400	30,274,578
Feb 26, 2025	11.880	12.240	11.780	12.060	12.060	27,450,212
Feb 25, 2025	11.860	12.160	11.720	11.840	11.840	16,307,123
Feb 24, 2025	11.920	12.200	11.500	12.140	12.140	21,953,203
Feb 21, 2025	12.340	12.520	11.600	11.940	11.940	35,800,039
Feb 20, 2025	12.700	12.700	12.300	12.320	12.320	12,277,388
Feb 19, 2025	12.560	12.820	12.320	12.500	12.500	13,213,503
Feb 18, 2025	12.940	13.040	12.360	12.600	12.600	23,281,978
Feb 17, 2025	13.200	13.220	12.520	12.940	12.940	30,745,994
Feb 14, 2025	12.960	13.400	12.800	13.260	13.260	26,687,600
Feb 13, 2025	13.500	13.700	13.120	13.200	13.200	19,715,981
Feb 12, 2025	14.020	14.040	13.020	13.400	13.400	26,527,895
Feb 11, 2025	14.140	14.300	13.800	14.020	14.020	18,001,660
Feb 10, 2025	13.800	14.460	13.700	13.980	13.980	17,597,804
Feb 7, 2025	12.700	14.120	12.700	13.960	13.960	49,609,025
Feb 6, 2025	12.500	12.800	12.320	12.620	12.620	12,578,873
Feb 5, 2025	12.900	12.900	12.360	12.480	12.480	16,448,862
Feb 4, 2025	12.540	12.980	12.480	12.900	12.900	6,054,490
Feb 3, 2025	12.800	12.800	12.300	12.540	12.540	4,683,900
Jan 28, 2025	12.520	12.520	12.520	12.520	12.520	-
Jan 27, 2025	12.680	12.680	12.260	12.440	12.440	17,197,639
Jan 24, 2025	12.500	12.860	12.420	12.680	12.680	15,387,000
Jan 23, 2025	13.080	13.160	12.360	12.440	12.440	23,362,104
Jan 22, 2025	13.280	13.280	12.820	13.000	13.000	16,418,204
Jan 21, 2025	12.640	13.380	12.640	13.340	13.340	28,504,431
Jan 20, 2025	12.680	13.080	12.520	12.600	12.600	16,815,860
Jan 17, 2025	12.960	12.960	12.320	12.420	12.420	18,747,162
Jan 16, 2025	13.000	13.100	12.680	12.960	12.960	17,551,948
Jan 15, 2025	12.560	13.100	12.260	12.680	12.680	32,731,868
Jan 14, 2025	12.580	12.880	12.220	12.560	12.560	20,961,034
Jan 13, 2025	12.340	12.680	12.200	12.560	12.560	18,353,060
Jan 10, 2025	13.000	13.260	12.340	12.680	12.680	30,845,152
Jan 9, 2025	13.120	13.560	12.860	13.200	13.200	23,442,698
Jan 8, 2025	14.020	14.100	12.660	13.300	13.300	53,363,637
Jan 7, 2025	14.360	14.780	13.580	14.140	14.140	51,081,577
Jan 6, 2025	14.000	14.800	13.940	14.540	14.540	56,181,038
Jan 3, 2025	13.000	14.720	12.920	14.120	14.120	93,944,656
Jan 2, 2025	13.300	13.300	12.720	13.000	13.000	56,796,465
Dec 31, 2024	13.240	13.240	13.240	13.240	13.240	-
Dec 30, 2024	12.920	13.360	12.180	13.100	13.100	156,927,646
Dec 27, 2024	10.140	11.300	10.080	11.260	11.260	30,877,452
Dec 24, 2024	10.140	10.140	10.140	10.140	10.140	-
Dec 23, 2024	10.380	10.660	10.220	10.320	10.320	9,008,000
Dec 20, 2024	10.440	10.700	10.380	10.380	10.380	13,756,261
Dec 19, 2024	10.380	10.720	10.180	10.460	10.460	9,327,740
Dec 18, 2024	10.660	10.660	10.340	10.480	10.480	7,094,863
Dec 17, 2024	10.640	10.780	10.400	10.460	10.460	11,251,405
Dec 16, 2024	10.700	10.860	10.560	10.640	10.640	5,386,546
Dec 13, 2024	11.200	11.220	10.740	10.760	10.760	8,471,700
Dec 12, 2024	11.120	11.460	11.100	11.300	11.300	5,366,217
Dec 11, 2024	11.200	11.320	11.020	11.200	11.200	6,126,252
Dec 10, 2024	11.940	11.940	11.060	11.080	11.080	15,600,839
Dec 9, 2024	11.080	11.580	11.080	11.580	11.580	15,024,496
Dec 6, 2024	11.000	11.460	10.980	11.120	11.120	6,863,236
Dec 5, 2024	11.320	11.320	11.000	11.100	11.100	5,340,348
Dec 4, 2024	11.020	11.360	10.940	11.320	11.320	8,752,954
Dec 3, 2024	11.760	11.860	11.040	11.080	11.080	16,781,390
Dec 2, 2024	11.600	12.120	11.520	11.720	11.720	14,638,020
Nov 29, 2024	11.080	11.920	11.080	11.500	11.500	23,149,142
Nov 28, 2024	11.240	11.280	10.940	11.120	11.120	7,760,651
Nov 27, 2024	10.820	11.300	10.400	11.200	11.200	12,171,050
Nov 26, 2024	10.680	11.360	10.640	10.760	10.760	14,898,455
Nov 25, 2024	10.920	11.080	10.600	10.680	10.680	11,462,848
Nov 22, 2024	11.100	11.500	10.900	11.000	11.000	17,006,500
Nov 21, 2024	11.600	11.600	10.800	11.140	11.140	27,827,000
Nov 20, 2024	10.940	12.200	10.820	11.540	11.540	46,963,208
Nov 19, 2024	10.240	11.120	10.240	11.000	11.000	29,191,804
Nov 18, 2024	9.750	10.400	9.690	10.240	10.240	18,961,575
Nov 15, 2024	9.690	10.040	9.540	9.750	9.750	10,159,639
Nov 14, 2024	9.740	10.180	9.630	9.680	9.680	9,882,500
Nov 13, 2024	10.320	10.320	9.630	9.760	9.760	25,231,000
Nov 12, 2024	10.500	10.740	10.320	10.400	10.400	12,541,700
Nov 11, 2024	10.880	10.880	10.200	10.680	10.680	17,272,186
Nov 8, 2024	11.140	11.300	10.700	10.740	10.740	17,511,000
Nov 7, 2024	10.500	11.000	10.500	10.920	10.920	11,501,776
Nov 6, 2024	10.900	10.980	10.440	10.700	10.700	13,880,900
Nov 5, 2024	10.480	11.060	10.320	10.880	10.880	22,565,028
Nov 4, 2024	10.200	10.520	9.970	10.480	10.480	10,130,965
Nov 1, 2024	10.300	10.300	9.850	10.100	10.100	11,890,000
Oct 31, 2024	10.420	10.420	10.060	10.160	10.160	10,184,000
Oct 30, 2024	10.600	10.640	10.140	10.420	10.420	8,624,865
Oct 29, 2024	10.900	11.020	10.400	10.500	10.500	12,225,208
Oct 28, 2024	11.020	11.100	10.740	10.860	10.860	10,432,481
Oct 25, 2024	10.980	11.160	10.860	10.920	10.920	9,389,680
Oct 24, 2024	11.280	11.280	10.760	10.820	10.820	21,121,000
Oct 23, 2024	11.300	11.500	11.140	11.260	11.260	9,789,454
Oct 22, 2024	11.460	11.500	11.020	11.200	11.200	10,459,915
Oct 21, 2024	11.340	11.980	11.140	11.320	11.320	24,173,402
Oct 18, 2024	10.700	11.540	10.660	11.320	11.320	20,659,815
Oct 17, 2024	11.080	11.420	10.540	10.700	10.700	15,822,868
Oct 16, 2024	11.000	11.100	10.620	10.960	10.960	16,801,436
Oct 15, 2024	12.000	12.000	10.840	11.040	11.040	25,593,706
Oct 14, 2024	12.540	12.540	11.580	11.900	11.900	29,858,834
Oct 10, 2024	12.960	12.960	12.140	12.540	12.540	25,070,371
Oct 9, 2024	12.900	13.400	11.820	12.360	12.360	47,314,728
Oct 8, 2024	15.080	15.160	12.800	12.920	12.920	65,655,474
Oct 7, 2024	14.580	15.260	14.420	15.180	15.180	16,361,839
Oct 4, 2024	14.500	14.840	14.160	14.500	14.500	16,328,456
Oct 3, 2024	14.380	14.760	13.340	14.540	14.540	28,344,069
Oct 2, 2024	13.100	14.400	12.420	14.380	14.380	29,463,621
Sep 30, 2024	12.040	13.400	12.000	12.900	12.900	58,125,245
Sep 27, 2024	10.980	11.660	10.840	11.640	11.640	43,972,809
Sep 26, 2024	10.300	10.800	10.300	10.780	10.780	24,894,018
Sep 25, 2024	10.520	10.860	10.260	10.400	10.400	18,041,871
Sep 24, 2024	10.260	10.780	10.260	10.480	10.480	32,815,998
Sep 23, 2024	9.730	10.300	9.670	10.220	10.220	21,820,784
Sep 20, 2024	9.590	9.980	9.540	9.720	9.720	19,910,573
Sep 19, 2024	8.950	9.700	8.950	9.590	9.590	25,692,015
Sep 17, 2024	8.900	8.980	8.810	8.910	8.910	1,464,000
Sep 16, 2024	9.120	9.120	8.720	8.900	8.900	1,869,625
Sep 13, 2024	8.870	9.150	8.770	9.030	9.030	6,284,468
Sep 12, 2024	8.670	8.880	8.660	8.820	8.820	3,247,336
Sep 11, 2024	8.790	8.790	8.650	8.770	8.770	2,344,014
Sep 10, 2024	8.620	8.890	8.620	8.790	8.790	2,401,406
Sep 9, 2024	8.800	8.900	8.610	8.800	8.800	4,787,098
Sep 5, 2024	8.830	8.920	8.710	8.900	8.900	5,439,204
Sep 4, 2024	9.000	9.090	8.810	8.830	8.830	7,451,000
Sep 3, 2024	0.05 Dividend
Sep 3, 2024	8.890	9.250	8.890	9.140	9.140	11,219,045
Sep 2, 2024	9.040	9.300	8.850	9.020	8.970	6,616,749
Aug 30, 2024	8.960	9.150	8.740	9.040	8.990	8,252,696
Aug 29, 2024	8.980	8.980	8.590	8.860	8.811	4,139,014
Aug 28, 2024	8.910	8.940	8.760	8.810	8.761	4,526,720
Aug 27, 2024	8.820	9.000	8.760	8.910	8.861	3,243,453
Aug 26, 2024	9.060	9.060	8.860	8.950	8.900	3,339,171
Aug 23, 2024	9.080	9.080	8.700	8.940	8.890	8,540,000
Aug 22, 2024	9.120	9.430	8.930	9.200	9.149	10,973,390
Aug 21, 2024	8.540	9.190	8.370	9.120	9.069	17,673,551
Aug 20, 2024	9.070	9.070	8.200	8.540	8.493	17,507,653
Aug 19, 2024	8.900	9.470	8.900	9.090	9.040	11,624,608
Aug 16, 2024	8.580	8.950	8.580	8.910	8.861	11,187,955
Aug 15, 2024	8.310	8.690	8.200	8.610	8.562	6,942,000
Aug 14, 2024	8.540	8.600	8.240	8.310	8.264	3,095,026
Aug 13, 2024	8.360	8.530	8.360	8.510	8.463	2,080,581
Aug 12, 2024	8.590	8.590	8.430	8.480	8.433	1,621,178
Aug 9, 2024	8.700	8.740	8.520	8.590	8.542	5,763,500
Aug 8, 2024	8.520	8.660	8.260	8.500	8.453	4,081,698
Aug 7, 2024	8.490	8.660	8.420	8.510	8.463	3,735,831
Aug 6, 2024	8.320	8.610	8.320	8.490	8.443	11,066,219
Aug 5, 2024	8.660	8.700	7.850	8.190	8.145	23,167,589
Aug 2, 2024	8.660	8.840	8.560	8.660	8.612	6,821,660
Aug 1, 2024	9.240	9.260	8.860	8.890	8.841	4,449,221
Jul 31, 2024	8.700	9.170	8.700	9.130	9.079	9,332,600
Jul 30, 2024	8.800	8.890	8.700	8.700	8.652	5,492,000
Jul 29, 2024	8.780	8.960	8.670	8.890	8.841	6,098,048
Jul 26, 2024	8.610	8.740	8.540	8.670	8.622	4,418,400
Jul 25, 2024	8.670	8.730	8.540	8.590	8.542	5,796,200
Jul 24, 2024	9.080	9.080	8.610	8.670	8.622	8,423,765
Jul 23, 2024	9.390	9.500	9.000	9.000	8.950	8,444,000
Jul 22, 2024	8.680	9.540	8.650	9.360	9.308	25,765,000
Jul 19, 2024	8.880	8.880	8.500	8.550	8.503	6,745,500
Jul 18, 2024	8.470	8.710	8.440	8.630	8.582	6,156,920
Jul 17, 2024	8.570	8.620	8.410	8.470	8.423	7,870,529
Jul 16, 2024	8.500	8.530	8.400	8.500	8.453	4,271,680
Jul 15, 2024	8.650	8.670	8.450	8.470	8.423	4,367,000
Jul 12, 2024	8.550	8.800	8.500	8.650	8.602	6,708,000
Jul 11, 2024	8.500	8.720	8.400	8.550	8.503	7,493,340
Jul 10, 2024	8.490	8.520	8.330	8.390	8.343	3,948,039
Jul 9, 2024	8.440	8.570	8.250	8.380	8.334	10,118,360
Jul 8, 2024	8.560	8.720	8.370	8.440	8.393	7,445,463
Jul 5, 2024	8.780	8.860	8.540	8.610	8.562	10,043,000
Jul 4, 2024	8.570	8.840	8.510	8.680	8.632	12,304,582
Jul 3, 2024	8.880	8.990	8.490	8.570	8.522	23,213,343
Jul 2, 2024	9.500	9.530	8.840	8.880	8.831	22,181,570
Jun 28, 2024	9.360	9.590	9.050	9.470	9.418	13,716,797
Jun 27, 2024	9.850	9.850	9.330	9.410	9.358	17,075,869
Jun 26, 2024	10.160	10.180	9.840	9.850	9.795	9,907,256
Jun 25, 2024	9.960	10.380	9.850	10.120	10.064	17,225,409
Jun 24, 2024	10.500	10.520	9.810	9.950	9.895	34,873,311
Jun 21, 2024	9.310	9.440	9.130	9.370	9.318	8,603,272
Jun 20, 2024	9.690	9.830	9.280	9.310	9.258	13,354,347
Jun 19, 2024	9.780	9.840	9.570	9.690	9.636	6,721,699
Jun 18, 2024	9.610	9.850	9.520	9.600	9.547	11,363,228
Jun 17, 2024	9.800	10.060	9.620	9.690	9.636	16,487,000
Jun 14, 2024	8.910	9.950	8.790	9.840	9.785	41,846,695
Jun 13, 2024	8.750	8.980	8.730	8.870	8.821	9,340,000
Jun 12, 2024	8.610	8.780	8.560	8.750	8.701	8,566,000
Jun 11, 2024	8.320	8.850	8.320	8.680	8.632	13,252,030
Jun 7, 2024	8.530	8.570	8.220	8.500	8.453	16,406,356
Jun 6, 2024	8.680	8.850	8.520	8.530	8.483	6,384,040
Jun 5, 2024	8.910	8.970	8.470	8.710	8.662	19,263,834
Jun 4, 2024	8.600	9.100	8.600	8.910	8.861	20,341,722
Jun 3, 2024	8.680	8.730	8.440	8.700	8.652	18,555,216
May 31, 2024	8.650	8.730	8.550	8.680	8.632	17,592,665
May 30, 2024	0.05 Dividend
May 30, 2024	8.510	8.660	8.350	8.530	8.483	15,655,088
May 29, 2024	8.610	8.750	8.430	8.510	8.413	13,105,000
May 28, 2024	8.090	8.730	8.090	8.610	8.512	22,346,496
May 27, 2024	8.230	8.510	8.030	8.350	8.255	16,194,835
May 24, 2024	8.450	8.580	8.110	8.230	8.136	26,600,816
May 23, 2024	8.360	8.630	8.360	8.460	8.364	19,435,576
May 22, 2024	8.020	8.550	8.000	8.510	8.413	25,354,820
May 21, 2024	8.060	8.100	7.880	8.020	7.929	14,172,912
May 20, 2024	8.250	8.250	7.930	8.130	8.037	21,631,782
May 17, 2024	7.570	8.190	7.560	8.050	7.958	44,847,199
May 16, 2024	7.180	7.590	7.030	7.490	7.405	30,269,661

6055.HK China Tobacco International (HK) Company Limited

35.250

+8.80%

WIIM.JK PT Wismilak Inti Makmur Tbk

860.00

+1.18%

GGRM.JK PT Gudang Garam Tbk

9,750.00

+1.56%

HMSP.JK PT Hanjaya Mandala Sampoerna Tbk

620.00

0.00%

ISPR Ispire Technology Inc.

2.8600

-4.35%

RLX RLX Technology Inc.

1.9400

+2.11%

2914.T Japan Tobacco Inc.

4,328.00

-0.96%

BATS.L British American Tobacco p.l.c.

3,025.00

-0.20%

IMB.L Imperial Brands PLC

2,680.00

-7.27%

BTI British American Tobacco p.l.c.

40.55

-0.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Smoore International Holdings Limited (6969.HK)

Related Tickers