Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 5.18
+0.49 (10.45%)
Jan 2, 2026, 4:08 PM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 4.70 | 5.26 | 4.70 | 5.18 | 5.18 | 10.45% | 11,488,284 |
| Dec 31, 2025 | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | - | 1,425,463 |
| Dec 30, 2025 | 4.57 | 4.74 | 4.51 | 4.69 | 4.69 | 2.63% | 9,455,271 |
| Dec 29, 2025 | 4.13 | 4.73 | 4.13 | 4.57 | 4.57 | 10.92% | 20,523,750 |
| Dec 24, 2025 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 806,291 |
| Dec 23, 2025 | 4.09 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 2,084,027 |
| Dec 22, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.54% | 3,462,000 |
| Dec 19, 2025 | 4.03 | 4.06 | 3.96 | 3.96 | 3.96 | -0.50% | 2,335,101 |
| Dec 18, 2025 | 3.93 | 4.03 | 3.93 | 3.98 | 3.98 | - | 1,702,000 |
| Dec 17, 2025 | 3.91 | 4.01 | 3.84 | 3.98 | 3.98 | 2.58% | 1,916,095 |
| Dec 16, 2025 | 3.94 | 4.02 | 3.86 | 3.88 | 3.88 | -4.20% | 3,754,000 |
| Dec 15, 2025 | 3.87 | 4.08 | 3.87 | 4.05 | 4.05 | 4.65% | 7,316,822 |
| Dec 12, 2025 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 2.11% | 842,985 |
| Dec 11, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -1.04% | 1,491,906 |
| Dec 10, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | 0.79% | 2,180,732 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | -1.30% | 1,546,000 |
| Dec 8, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | 1,269,472 |
| Dec 5, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.51% | 1,050,000 |
| Dec 4, 2025 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 1,583,594 |
| Dec 3, 2025 | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | -2.28% | 1,803,607 |
| Dec 2, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | - | 1,866,000 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -1.25% | 1,150,000 |
| Nov 28, 2025 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | -0.25% | 1,352,000 |
| Nov 27, 2025 | 3.96 | 4.04 | 3.92 | 4.01 | 4.01 | 2.30% | 1,669,100 |
| Nov 26, 2025 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -2.49% | 1,236,000 |
| Nov 25, 2025 | 4.04 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 1,744,000 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | - | 7,118,608 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | -0.25% | 6,207,080 |
| Nov 20, 2025 | 4.03 | 4.05 | 3.91 | 4.00 | 4.00 | -0.74% | 2,964,869 |
| Nov 19, 2025 | 4.05 | 4.06 | 3.95 | 4.03 | 4.03 | 1.00% | 2,768,000 |
| Nov 18, 2025 | 3.93 | 4.09 | 3.93 | 3.99 | 3.99 | - | 4,084,000 |
| Nov 17, 2025 | 3.97 | 3.99 | 3.79 | 3.99 | 3.99 | - | 9,201,808 |
| Nov 14, 2025 | 3.94 | 4.00 | 3.89 | 3.99 | 3.99 | -0.75% | 5,948,000 |
| Nov 13, 2025 | 4.02 | 4.09 | 3.98 | 4.02 | 4.02 | - | 3,778,200 |
| Nov 12, 2025 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | 2.81% | 4,019,130 |
| Nov 11, 2025 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.26% | 1,887,331 |
| Nov 10, 2025 | 3.88 | 3.93 | 3.87 | 3.90 | 3.90 | 0.52% | 2,145,320 |
| Nov 7, 2025 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -1.27% | 3,316,000 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | -0.76% | 4,148,000 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.87 | 3.96 | 3.96 | -1.00% | 3,865,391 |
| Nov 4, 2025 | 4.02 | 4.08 | 3.97 | 4.00 | 4.00 | -0.50% | 3,908,870 |
| Nov 3, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 1,873,008 |
| Oct 31, 2025 | 4.01 | 4.06 | 3.93 | 3.94 | 3.94 | -2.48% | 5,200,122 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | -2.18% | 5,196,431 |
| Oct 28, 2025 | 4.15 | 4.13 | 4.08 | 4.13 | 4.13 | 0.49% | 2,936,000 |
| Oct 27, 2025 | 4.21 | 4.22 | 4.07 | 4.11 | 4.11 | -2.14% | 4,856,000 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 3,452,343 |
| Oct 23, 2025 | 4.18 | 4.19 | 4.08 | 4.17 | 4.17 | -1.42% | 5,876,000 |
| Oct 22, 2025 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | -0.24% | 3,445,689 |
| Oct 21, 2025 | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | 2.66% | 5,807,855 |