Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 3.070
-0.020 (-0.65%)
Aug 1, 2025, 4:08 PM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | -0.31% | 2,778,000 |
| Jul 17, 2025 | 3.22 | 3.22 | 3.17 | 3.21 | 3.21 | -0.31% | 2,221,272 |
| Jul 16, 2025 | 3.21 | 3.25 | 3.19 | 3.22 | 3.22 | 0.63% | 3,723,542 |
| Jul 15, 2025 | 3.14 | 3.20 | 3.11 | 3.20 | 3.20 | 2.24% | 5,200,000 |
| Jul 14, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.13 | 0.64% | 2,958,188 |
| Jul 11, 2025 | 3.12 | 3.15 | 3.10 | 3.11 | 3.11 | - | 2,892,205 |
| Jul 10, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.11 | 1.63% | 3,549,055 |
| Jul 9, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.65% | 4,656,000 |
| Jul 8, 2025 | 3.06 | 3.09 | 3.01 | 3.08 | 3.08 | - | 4,765,966 |
| Jul 7, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -1.28% | 3,072,000 |
| Jul 4, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 3,808,000 |
| Jul 3, 2025 | 3.16 | 3.22 | 3.09 | 3.10 | 3.10 | -0.32% | 3,941,503 |
| Jul 2, 2025 | 3.07 | 3.16 | 3.03 | 3.11 | 3.11 | 1.30% | 7,426,124 |
| Jun 30, 2025 | 3.09 | 3.10 | 3.05 | 3.07 | 3.07 | -0.32% | 4,887,203 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 3,504,810 |
| Jun 26, 2025 | 3.14 | 3.14 | 3.07 | 3.10 | 3.10 | -0.32% | 4,761,537 |
| Jun 25, 2025 | 3.13 | 3.13 | 3.05 | 3.11 | 3.11 | -0.32% | 4,440,658 |
| Jun 24, 2025 | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | -0.95% | 4,870,824 |
| Jun 23, 2025 | 3.11 | 3.16 | 3.08 | 3.15 | 3.15 | 0.64% | 4,914,658 |
| Jun 20, 2025 | 3.23 | 3.25 | 3.13 | 3.13 | 3.13 | -3.10% | 6,144,599 |
| Jun 19, 2025 | 3.33 | 3.33 | 3.19 | 3.23 | 3.23 | -1.52% | 4,532,371 |
| Jun 18, 2025 | 3.34 | 3.37 | 3.27 | 3.28 | 3.28 | - | 3,428,267 |
| Jun 17, 2025 | 3.29 | 3.32 | 3.25 | 3.28 | 3.28 | 0.61% | 2,425,863 |
| Jun 16, 2025 | 3.25 | 3.30 | 3.21 | 3.26 | 3.26 | -0.61% | 11,976,000 |
| Jun 13, 2025 | 3.30 | 3.31 | 3.24 | 3.28 | 3.28 | -1.50% | 4,955,129 |
| Jun 12, 2025 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -4.03% | 5,785,130 |
| Jun 11, 2025 | 3.46 | 3.58 | 3.39 | 3.47 | 3.47 | 2.66% | 11,686,893 |
| Jun 10, 2025 | 3.34 | 3.41 | 3.26 | 3.38 | 3.38 | 1.50% | 9,768,942 |
| Jun 9, 2025 | 3.04 | 3.45 | 3.04 | 3.33 | 3.33 | 10.26% | 40,099,356 |
| Jun 6, 2025 | 3.04 | 3.05 | 3.00 | 3.02 | 3.02 | -0.98% | 3,822,658 |
| Jun 5, 2025 | 3.06 | 3.07 | 3.00 | 3.05 | 3.05 | -0.65% | 4,422,852 |
| Jun 4, 2025 | 3.06 | 3.08 | 3.05 | 3.07 | 3.07 | 0.99% | 4,342,209 |
| Jun 3, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.04 | -1.30% | 5,344,859 |
| Jun 2, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 2,642,025 |
| May 30, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.33% | 3,129,501 |
| May 29, 2025 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | 0.99% | 12,381,165 |
| May 28, 2025 | 3.04 | 3.05 | 3.04 | 3.04 | 3.04 | 0.33% | 2,776,000 |
| May 27, 2025 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.33% | 4,504,000 |
| May 26, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | - | 5,933,421 |
| May 23, 2025 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | - | 4,925,971 |