Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 4.530
-0.005 (-0.11%)
Aug 11, 2026, 4:08 PM HKT
Skyworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.54 | 4.56 | 4.51 | 4.51 | - | -0.66% | 146,000 |
| Aug 10, 2026 | 4.55 | 4.60 | 4.48 | 4.54 | 4.54 | 1.23% | 582,000 |
| Aug 7, 2026 | 4.48 | 4.50 | 4.38 | 4.48 | 4.48 | 0.11% | 618,000 |
| Aug 6, 2026 | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -2.19% | 606,000 |
| Aug 5, 2026 | 4.63 | 4.80 | 4.49 | 4.58 | 4.58 | 3.16% | 2,396,000 |
| Aug 4, 2026 | 4.42 | 4.46 | 4.39 | 4.44 | 4.44 | 0.68% | 442,000 |
| Aug 3, 2026 | 4.35 | 4.41 | 4.31 | 4.41 | 4.41 | 1.26% | 754,000 |
| Jul 31, 2026 | 4.27 | 4.49 | 4.27 | 4.35 | 4.35 | -0.68% | 1,422,000 |
| Jul 30, 2026 | 4.48 | 4.50 | 4.36 | 4.38 | 4.38 | -2.45% | 643,241 |
| Jul 29, 2026 | 4.49 | 4.50 | 4.40 | 4.49 | 4.49 | 1.58% | 669,836 |
| Jul 28, 2026 | 4.47 | 4.47 | 4.32 | 4.42 | 4.42 | - | 828,000 |
| Jul 27, 2026 | 4.35 | 4.42 | 4.31 | 4.42 | 4.42 | 1.14% | 762,000 |
| Jul 24, 2026 | 4.46 | 4.50 | 4.35 | 4.37 | 4.37 | -3.74% | 482,000 |
| Jul 23, 2026 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | 0.89% | 974,000 |
| Jul 22, 2026 | 4.45 | 4.57 | 4.45 | 4.50 | 4.50 | -0.22% | 610,000 |
| Jul 21, 2026 | 4.44 | 4.58 | 4.43 | 4.51 | 4.51 | 1.35% | 698,000 |
| Jul 20, 2026 | 4.41 | 4.49 | 4.40 | 4.45 | 4.45 | 1.37% | 834,000 |
| Jul 17, 2026 | 4.45 | 4.45 | 4.27 | 4.39 | 4.39 | -1.35% | 1,394,000 |
| Jul 16, 2026 | 4.49 | 4.60 | 4.45 | 4.45 | 4.45 | -0.22% | 953,239 |
| Jul 15, 2026 | 4.46 | 4.46 | 4.36 | 4.46 | 4.46 | 0.90% | 724,000 |
| Jul 14, 2026 | 4.39 | 4.44 | 4.29 | 4.42 | 4.42 | -1.12% | 852,000 |
| Jul 13, 2026 | 4.63 | 4.67 | 4.41 | 4.47 | 4.47 | -2.83% | 940,000 |
| Jul 10, 2026 | 4.43 | 4.69 | 4.33 | 4.60 | 4.60 | 6.24% | 2,522,000 |
| Jul 9, 2026 | 4.45 | 4.45 | 4.29 | 4.33 | 4.33 | -2.70% | 1,330,000 |
| Jul 8, 2026 | 4.40 | 4.45 | 4.26 | 4.45 | 4.45 | 2.30% | 1,040,000 |
| Jul 7, 2026 | 4.49 | 4.49 | 4.33 | 4.35 | 4.35 | -0.23% | 1,002,000 |
| Jul 6, 2026 | 4.29 | 4.42 | 4.28 | 4.36 | 4.36 | 1.16% | 810,000 |
| Jul 3, 2026 | 4.31 | 4.42 | 4.27 | 4.31 | 4.31 | 0.47% | 1,320,000 |
| Jul 2, 2026 | 4.23 | 4.33 | 4.19 | 4.29 | 4.29 | 1.66% | 1,474,000 |
| Jun 30, 2026 | 4.23 | 4.29 | 4.09 | 4.22 | 4.22 | 2.43% | 1,939,502 |
| Jun 29, 2026 | 4.19 | 4.23 | 4.03 | 4.12 | 4.12 | -3.06% | 8,634,000 |
| Jun 26, 2026 | 4.24 | 4.33 | 4.20 | 4.25 | 4.25 | -4.49% | 4,797,669 |
| Jun 25, 2026 | 4.48 | 4.48 | 4.34 | 4.45 | 4.45 | -1.11% | 1,138,212 |
| Jun 24, 2026 | 4.61 | 4.61 | 4.43 | 4.50 | 4.50 | -2.39% | 827,681 |
| Jun 23, 2026 | 4.44 | 4.71 | 4.39 | 4.61 | 4.61 | 4.54% | 1,953,847 |
| Jun 22, 2026 | 4.59 | 4.59 | 4.38 | 4.41 | 4.41 | -1.12% | 1,568,000 |
| Jun 18, 2026 | 4.73 | 4.75 | 4.39 | 4.46 | 4.46 | -5.91% | 3,728,941 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.73 | 4.74 | 4.74 | -4.05% | 1,054,000 |
| Jun 16, 2026 | 5.05 | 5.35 | 4.86 | 4.94 | 4.94 | 1.86% | 3,096,000 |
| Jun 15, 2026 | 5.07 | 5.16 | 4.80 | 4.85 | 4.85 | -4.34% | 1,826,000 |
| Jun 12, 2026 | 5.04 | 5.16 | 5.01 | 5.07 | 5.07 | 0.60% | 1,503,952 |
| Jun 11, 2026 | 5.67 | 5.67 | 4.98 | 5.04 | 5.04 | -4.55% | 1,878,000 |
| Jun 10, 2026 | 5.19 | 5.28 | 5.10 | 5.28 | 5.28 | 1.73% | 1,021,684 |
| Jun 9, 2026 | 5.22 | 5.27 | 5.15 | 5.19 | 5.19 | -0.95% | 1,835,000 |
| Jun 8, 2026 | 5.36 | 5.36 | 5.18 | 5.24 | 5.24 | -2.96% | 763,106 |
| Jun 5, 2026 | 5.44 | 5.48 | 5.34 | 5.40 | 5.40 | -1.10% | 560,000 |
| Jun 4, 2026 | 5.45 | 5.49 | 5.38 | 5.46 | 5.46 | -0.55% | 385,136 |
| Jun 3, 2026 | 5.61 | 5.73 | 5.46 | 5.49 | 5.49 | -2.83% | 737,711 |
| Jun 2, 2026 | 5.77 | 5.79 | 5.62 | 5.65 | 5.65 | -1.74% | 292,000 |
| Jun 1, 2026 | 5.70 | 5.79 | 5.70 | 5.75 | 5.75 | 1.59% | 1,227,130 |