Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 3.880
-0.050 (-1.27%)
Nov 7, 2025, 4:08 PM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -1.27% | 3,320,000 |
| 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% | 3,879,391 |
| 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% | 1,875,008 |
| 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 | 4.15 | 4.08 | 4.13 | 4.13 | 0.49% | 2,936,000 |
| Oct 27, 2025 | 4.21 | 4.22 | 4.07 | 4.11 | 4.11 | - | 4,856,000 |
| Oct 26, 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% | 5,817,855 |
| Oct 20, 2025 | 4.19 | 4.22 | 4.11 | 4.13 | 4.13 | -0.48% | 8,046,000 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.10 | 4.15 | 4.15 | -4.82% | 14,318,000 |
| Oct 16, 2025 | 4.46 | 4.49 | 4.30 | 4.36 | 4.36 | -3.75% | 11,714,500 |
| Oct 15, 2025 | 4.59 | 4.63 | 4.42 | 4.53 | 4.53 | - | 8,486,000 |
| Oct 14, 2025 | 4.50 | 4.72 | 4.47 | 4.53 | 4.53 | 0.67% | 16,590,551 |
| Oct 13, 2025 | 4.39 | 4.52 | 4.33 | 4.50 | 4.50 | -3.64% | 13,055,000 |
| Oct 10, 2025 | 4.57 | 4.72 | 4.51 | 4.67 | 4.67 | 1.08% | 12,920,000 |
| Oct 9, 2025 | 4.80 | 4.86 | 4.53 | 4.62 | 4.62 | -6.10% | 24,722,433 |
| Oct 8, 2025 | 4.87 | 4.93 | 4.76 | 4.92 | 4.92 | 0.41% | 2,866,088 |
| Oct 6, 2025 | 4.81 | 4.91 | 4.72 | 4.90 | 4.90 | 0.20% | 2,000,000 |
| Oct 3, 2025 | 4.82 | 4.89 | 4.72 | 4.89 | 4.89 | 1.45% | 5,138,499 |
| Oct 2, 2025 | 4.60 | 4.87 | 4.54 | 4.82 | 4.82 | 4.78% | 6,513,867 |
| Sep 30, 2025 | 4.59 | 4.66 | 4.51 | 4.60 | 4.60 | 0.88% | 14,107,367 |
| Sep 29, 2025 | 4.64 | 4.68 | 4.40 | 4.56 | 4.56 | -0.44% | 16,062,727 |
| Sep 26, 2025 | 4.80 | 4.80 | 4.55 | 4.58 | 4.58 | -3.78% | 21,982,214 |
| 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 |