Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 4.580
-0.180 (-3.78%)
Sep 26, 2025, 4:08 PM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.80 | 4.80 | 4.55 | 4.58 | 4.58 | -3.78% | 21,806,214 |
| Sep 25, 2025 | 4.55 | 4.94 | 4.51 | 4.76 | 4.76 | 7.21% | 78,652,755 |
| Sep 24, 2025 | 4.50 | 4.59 | 4.32 | 4.44 | 4.44 | -1.33% | 24,726,000 |
| Sep 23, 2025 | 4.35 | 4.72 | 4.30 | 4.50 | 4.50 | 4.65% | 54,045,161 |
| Sep 22, 2025 | 4.22 | 4.40 | 4.14 | 4.30 | 4.30 | 2.63% | 20,183,914 |
| Sep 19, 2025 | 4.40 | 4.44 | 4.13 | 4.19 | 4.19 | -4.12% | 38,229,551 |
| Sep 18, 2025 | 4.38 | 4.44 | 4.25 | 4.37 | 4.37 | 0.69% | 31,068,186 |
| Sep 17, 2025 | 4.40 | 4.56 | 4.29 | 4.34 | 4.34 | -0.46% | 49,081,524 |
| Sep 16, 2025 | 4.74 | 4.74 | 4.30 | 4.36 | 4.36 | -6.44% | 80,359,016 |
| Sep 15, 2025 | 4.40 | 5.15 | 4.31 | 4.66 | 4.66 | 7.37% | 162,846,215 |
| Sep 12, 2025 | 3.87 | 5.18 | 3.81 | 4.34 | 4.34 | 14.51% | 168,881,859 |
| Sep 11, 2025 | 3.93 | 3.94 | 3.76 | 3.79 | 3.79 | -3.32% | 21,012,000 |
| Sep 10, 2025 | 4.15 | 4.15 | 3.88 | 3.92 | 3.92 | -4.62% | 32,187,106 |
| Sep 9, 2025 | 4.30 | 4.59 | 3.90 | 4.11 | 4.11 | -10.07% | 109,059,827 |
| Sep 8, 2025 | 3.41 | 4.76 | 3.36 | 4.57 | 4.57 | 34.41% | 33,370,768 |
| Sep 5, 2025 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.03% | 3,144,000 |
| Sep 4, 2025 | 3.40 | 3.40 | 3.27 | 3.30 | 3.30 | -0.90% | 2,476,713 |
| Sep 3, 2025 | 3.32 | 3.42 | 3.32 | 3.33 | 3.33 | 0.30% | 3,955,236 |
| Sep 2, 2025 | 3.38 | 3.41 | 3.32 | 3.32 | 3.32 | -1.78% | 2,686,000 |
| Sep 1, 2025 | 3.51 | 3.51 | 3.37 | 3.38 | 3.38 | -2.59% | 2,906,902 |
| Aug 29, 2025 | 3.36 | 3.54 | 3.35 | 3.47 | 3.47 | 2.66% | 9,756,294 |
| Aug 28, 2025 | 3.35 | 3.38 | 3.31 | 3.38 | 3.38 | - | 3,506,000 |
| Aug 27, 2025 | 3.39 | 3.47 | 3.35 | 3.38 | 3.38 | -0.59% | 4,532,937 |
| Aug 26, 2025 | 3.43 | 3.45 | 3.38 | 3.40 | 3.40 | -0.87% | 4,215,391 |
| Aug 25, 2025 | 3.36 | 3.48 | 3.32 | 3.43 | 3.43 | 1.48% | 5,395,368 |
| Aug 22, 2025 | 3.43 | 3.43 | 3.32 | 3.38 | 3.38 | -1.46% | 4,185,555 |
| Aug 21, 2025 | 3.29 | 3.49 | 3.27 | 3.43 | 3.43 | 5.21% | 12,742,362 |
| Aug 20, 2025 | 3.23 | 3.27 | 3.19 | 3.26 | 3.26 | - | 2,484,000 |
| Aug 19, 2025 | 3.25 | 3.30 | 3.25 | 3.26 | 3.26 | -1.51% | 3,736,081 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | -0.30% | 3,786,000 |
| Aug 15, 2025 | 3.25 | 3.33 | 3.25 | 3.32 | 3.32 | 2.15% | 2,385,652 |
| Aug 14, 2025 | 3.23 | 3.38 | 3.23 | 3.25 | 3.25 | -0.31% | 5,656,658 |
| Aug 13, 2025 | 3.22 | 3.30 | 3.20 | 3.26 | 3.26 | 1.24% | 6,338,736 |
| Aug 12, 2025 | 3.20 | 3.22 | 3.17 | 3.22 | 3.22 | - | 3,117,028 |
| Aug 11, 2025 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | 0.63% | 1,799,657 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 3,049,757 |
| Aug 7, 2025 | 3.11 | 3.22 | 3.11 | 3.22 | 3.22 | 3.54% | 4,040,000 |
| Aug 6, 2025 | 3.11 | 3.13 | 3.08 | 3.11 | 3.11 | - | 2,095,821 |
| Aug 5, 2025 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 0.32% | 2,160,000 |
| Aug 4, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 0.98% | 1,728,000 |
| Aug 1, 2025 | 3.09 | 3.15 | 3.06 | 3.07 | 3.07 | -0.65% | 3,315,556 |
| Jul 31, 2025 | 3.16 | 3.17 | 3.09 | 3.09 | 3.09 | -2.83% | 4,590,000 |
| Jul 30, 2025 | 3.18 | 3.22 | 3.12 | 3.18 | 3.18 | -3.34% | 9,112,551 |
| Jul 29, 2025 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 0.61% | 3,073,542 |
| Jul 28, 2025 | 3.29 | 3.37 | 3.25 | 3.27 | 3.27 | 0.62% | 3,690,000 |
| Jul 25, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.40% | 3,953,504 |
| Jul 24, 2025 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.30% | 4,905,517 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.78% | 4,114,310 |
| Jul 22, 2025 | 3.27 | 3.38 | 3.26 | 3.38 | 3.38 | 3.36% | 6,819,478 |
| Jul 21, 2025 | 3.20 | 3.29 | 3.19 | 3.27 | 3.27 | 2.19% | 3,378,000 |