Skyworth Group Limited (0751.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:09PM HKT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 3.090 | 3.140 | 3.090 | 3.100 | 3.100 | 3,547,116 |
| 03 Jul 2024 | 3.040 | 3.120 | 3.000 | 3.100 | 3.100 | 5,256,000 |
| 02 Jul 2024 | 3.070 | 3.090 | 3.000 | 3.000 | 3.000 | 8,642,436 |
| 28 Jun 2024 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 11,131,620 |
| 27 Jun 2024 | 3.110 | 3.140 | 3.020 | 3.090 | 3.090 | 7,127,276 |
| 26 Jun 2024 | 3.080 | 3.180 | 3.080 | 3.140 | 3.140 | 13,714,634 |
| 25 Jun 2024 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 9,010,726 |
| 24 Jun 2024 | 3.120 | 3.120 | 2.970 | 3.070 | 3.070 | 18,302,398 |
| 21 Jun 2024 | 3.130 | 3.130 | 3.080 | 3.130 | 3.130 | 4,626,083 |
| 20 Jun 2024 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 5,024,073 |
| 19 Jun 2024 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 3,574,038 |
| 18 Jun 2024 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 2,158,572 |
| 17 Jun 2024 | 3.100 | 3.110 | 3.050 | 3.100 | 3.100 | 4,602,069 |
| 14 Jun 2024 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 4,683,888 |
| 13 Jun 2024 | 3.080 | 3.100 | 3.010 | 3.050 | 3.050 | 7,892,000 |
| 12 Jun 2024 | 3.040 | 3.110 | 3.000 | 3.060 | 3.060 | 6,481,818 |
| 11 Jun 2024 | 3.040 | 3.040 | 2.980 | 3.010 | 3.010 | 6,466,000 |
| 07 Jun 2024 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 5,947,421 |
| 06 Jun 2024 | 3.010 | 3.030 | 2.990 | 3.020 | 3.020 | 4,716,221 |
| 05 Jun 2024 | 2.930 | 3.000 | 2.910 | 2.980 | 2.980 | 7,457,939 |
| 04 Jun 2024 | 2.840 | 2.930 | 2.840 | 2.910 | 2.910 | 5,744,000 |
| 03 Jun 2024 | 2.810 | 2.870 | 2.810 | 2.830 | 2.830 | 1,645,917 |
| 31 May 2024 | 2.870 | 2.890 | 2.790 | 2.790 | 2.790 | 2,938,432 |
| 30 May 2024 | 2.910 | 2.910 | 2.830 | 2.850 | 2.850 | 2,958,223 |
| 29 May 2024 | 2.900 | 2.970 | 2.880 | 2.890 | 2.890 | 3,009,628 |
| 28 May 2024 | 2.910 | 2.940 | 2.880 | 2.900 | 2.900 | 2,131,253 |
| 28 May 2024 | 0.05 Dividend | |||||
| 27 May 2024 | 2.870 | 2.960 | 2.870 | 2.960 | 2.910 | 2,472,000 |
| 24 May 2024 | 2.970 | 2.970 | 2.880 | 2.880 | 2.831 | 2,826,587 |
| 23 May 2024 | 3.030 | 3.040 | 2.940 | 2.970 | 2.920 | 3,170,989 |
| 22 May 2024 | 2.990 | 3.080 | 2.930 | 3.030 | 2.979 | 6,605,794 |
| 21 May 2024 | 3.110 | 3.110 | 2.940 | 2.970 | 2.920 | 7,204,683 |
| 20 May 2024 | 3.110 | 3.190 | 3.100 | 3.110 | 3.057 | 2,814,290 |
| 17 May 2024 | 3.140 | 3.180 | 3.090 | 3.100 | 3.048 | 2,559,843 |
| 16 May 2024 | 3.200 | 3.200 | 3.100 | 3.120 | 3.067 | 4,875,010 |
| 14 May 2024 | 3.180 | 3.280 | 3.170 | 3.190 | 3.136 | 5,221,856 |
| 13 May 2024 | 3.240 | 3.240 | 3.110 | 3.170 | 3.116 | 8,318,683 |
| 10 May 2024 | 3.290 | 3.290 | 3.190 | 3.210 | 3.156 | 2,757,751 |
| 09 May 2024 | 3.170 | 3.240 | 3.150 | 3.230 | 3.175 | 3,617,197 |
| 08 May 2024 | 3.220 | 3.270 | 3.170 | 3.170 | 3.116 | 2,801,018 |
| 07 May 2024 | 3.320 | 3.320 | 3.200 | 3.270 | 3.215 | 2,830,818 |
| 06 May 2024 | 3.270 | 3.310 | 3.240 | 3.290 | 3.234 | 3,514,490 |
| 03 May 2024 | 3.380 | 3.390 | 3.270 | 3.290 | 3.234 | 2,856,209 |
| 02 May 2024 | 3.230 | 3.350 | 3.210 | 3.330 | 3.274 | 3,653,456 |
| 30 Apr 2024 | 3.190 | 3.270 | 3.170 | 3.230 | 3.175 | 5,020,514 |
| 29 Apr 2024 | 3.180 | 3.200 | 3.150 | 3.180 | 3.126 | 4,276,551 |
| 26 Apr 2024 | 3.050 | 3.200 | 3.050 | 3.180 | 3.126 | 4,690,719 |
| 25 Apr 2024 | 3.180 | 3.220 | 3.130 | 3.140 | 3.087 | 2,212,000 |
| 24 Apr 2024 | 3.020 | 3.180 | 3.020 | 3.180 | 3.126 | 4,568,829 |
| 23 Apr 2024 | 3.210 | 3.260 | 3.020 | 3.090 | 3.038 | 6,773,074 |
| 22 Apr 2024 | 3.220 | 3.330 | 3.180 | 3.230 | 3.175 | 5,070,769 |
| 19 Apr 2024 | 3.170 | 3.230 | 3.080 | 3.210 | 3.156 | 10,297,879 |
| 18 Apr 2024 | 3.050 | 3.330 | 3.050 | 3.170 | 3.116 | 18,326,229 |
| 17 Apr 2024 | 3.080 | 3.090 | 3.030 | 3.080 | 3.028 | 4,471,142 |
| 16 Apr 2024 | 3.050 | 3.100 | 3.020 | 3.050 | 2.998 | 7,488,255 |
| 15 Apr 2024 | 3.030 | 3.080 | 2.980 | 3.070 | 3.018 | 3,898,433 |
| 12 Apr 2024 | 3.060 | 3.080 | 3.020 | 3.050 | 2.998 | 4,244,000 |
| 11 Apr 2024 | 3.040 | 3.070 | 2.980 | 3.070 | 3.018 | 4,757,701 |
| 10 Apr 2024 | 3.090 | 3.100 | 3.000 | 3.040 | 2.989 | 4,028,000 |
| 09 Apr 2024 | 3.020 | 3.090 | 3.010 | 3.060 | 3.008 | 5,015,711 |
| 08 Apr 2024 | 3.070 | 3.070 | 3.000 | 3.020 | 2.969 | 2,780,000 |
| 05 Apr 2024 | 3.040 | 3.110 | 3.000 | 3.050 | 2.998 | 2,680,491 |
| 03 Apr 2024 | 3.060 | 3.160 | 2.980 | 3.040 | 2.989 | 8,958,445 |
| 02 Apr 2024 | 2.960 | 3.050 | 2.960 | 3.050 | 2.998 | 7,118,655 |
| 28 Mar 2024 | 2.950 | 2.980 | 2.920 | 2.960 | 2.910 | 4,600,874 |
| 27 Mar 2024 | 2.910 | 3.040 | 2.840 | 2.930 | 2.881 | 7,686,048 |
| 26 Mar 2024 | 2.900 | 2.900 | 2.830 | 2.870 | 2.822 | 2,580,752 |
| 25 Mar 2024 | 2.890 | 2.930 | 2.860 | 2.900 | 2.851 | 1,191,146 |
| 22 Mar 2024 | 2.960 | 2.960 | 2.880 | 2.890 | 2.841 | 1,238,550 |
| 21 Mar 2024 | 2.950 | 3.010 | 2.950 | 2.960 | 2.910 | 1,486,000 |
| 20 Mar 2024 | 2.870 | 2.970 | 2.870 | 2.960 | 2.910 | 1,005,710 |
| 19 Mar 2024 | 2.940 | 2.970 | 2.910 | 2.930 | 2.881 | 2,028,840 |
| 18 Mar 2024 | 2.920 | 2.980 | 2.890 | 2.950 | 2.900 | 1,870,752 |
| 15 Mar 2024 | 3.020 | 3.030 | 2.860 | 2.920 | 2.871 | 9,704,656 |
| 14 Mar 2024 | 3.080 | 3.170 | 3.050 | 3.080 | 3.028 | 3,054,924 |
| 13 Mar 2024 | 2.940 | 3.100 | 2.910 | 3.080 | 3.028 | 6,261,393 |
| 12 Mar 2024 | 2.830 | 2.940 | 2.800 | 2.920 | 2.871 | 5,716,000 |
| 11 Mar 2024 | 2.810 | 2.840 | 2.780 | 2.830 | 2.782 | 1,976,000 |
| 08 Mar 2024 | 2.710 | 2.840 | 2.710 | 2.810 | 2.763 | 1,921,370 |
| 07 Mar 2024 | 2.810 | 2.810 | 2.740 | 2.760 | 2.713 | 1,212,000 |
| 06 Mar 2024 | 2.770 | 2.830 | 2.720 | 2.770 | 2.723 | 2,032,000 |
| 05 Mar 2024 | 2.910 | 2.910 | 2.750 | 2.780 | 2.733 | 1,872,000 |
| 04 Mar 2024 | 2.840 | 2.910 | 2.800 | 2.890 | 2.841 | 3,901,576 |
| 01 Mar 2024 | 2.750 | 2.840 | 2.730 | 2.830 | 2.782 | 2,210,803 |
| 29 Feb 2024 | 2.660 | 2.860 | 2.660 | 2.770 | 2.723 | 8,151,720 |
| 28 Feb 2024 | 2.720 | 2.780 | 2.650 | 2.660 | 2.615 | 2,006,550 |
| 27 Feb 2024 | 2.750 | 2.830 | 2.700 | 2.720 | 2.674 | 6,931,302 |
| 26 Feb 2024 | 2.680 | 2.840 | 2.680 | 2.760 | 2.713 | 5,012,442 |
| 23 Feb 2024 | 2.620 | 2.660 | 2.580 | 2.630 | 2.586 | 1,724,596 |
| 22 Feb 2024 | 2.620 | 2.660 | 2.580 | 2.620 | 2.576 | 2,507,069 |
| 21 Feb 2024 | 2.610 | 2.670 | 2.550 | 2.620 | 2.576 | 1,475,494 |
| 20 Feb 2024 | 2.530 | 2.620 | 2.530 | 2.580 | 2.536 | 1,498,116 |
| 19 Feb 2024 | 2.580 | 2.620 | 2.510 | 2.570 | 2.527 | 2,028,000 |
| 16 Feb 2024 | 2.520 | 2.620 | 2.490 | 2.580 | 2.536 | 1,026,000 |
| 15 Feb 2024 | 2.540 | 2.540 | 2.410 | 2.490 | 2.448 | 464,000 |
| 14 Feb 2024 | 2.530 | 2.530 | 2.410 | 2.440 | 2.399 | 832,000 |
| 09 Feb 2024 | 2.510 | 2.530 | 2.490 | 2.530 | 2.487 | 104,000 |
| 08 Feb 2024 | 2.430 | 2.560 | 2.430 | 2.540 | 2.497 | 1,074,000 |
| 07 Feb 2024 | 2.630 | 2.630 | 2.480 | 2.500 | 2.458 | 2,001,843 |
| 06 Feb 2024 | 2.400 | 2.550 | 2.400 | 2.530 | 2.487 | 2,332,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.