Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.10 (1.75%)
May 21, 2026, 9:42 AM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.81 | 5.86 | 5.67 | 5.68 | - | -2.74% | 556,000 |
| May 19, 2026 | 5.95 | 5.99 | 5.82 | 5.84 | 5.84 | -2.18% | 991,912 |
| May 18, 2026 | 6.04 | 6.05 | 5.91 | 5.97 | 5.97 | -2.29% | 1,296,000 |
| May 15, 2026 | 6.05 | 6.13 | 6.02 | 6.11 | 6.11 | 0.66% | 1,037,981 |
| May 14, 2026 | 6.27 | 6.27 | 6.06 | 6.07 | 6.07 | -3.19% | 1,508,253 |
| May 13, 2026 | 6.32 | 6.32 | 6.24 | 6.27 | 6.27 | -0.63% | 741,498 |
| May 12, 2026 | 6.37 | 6.37 | 6.26 | 6.31 | 6.31 | -0.94% | 668,000 |
| May 11, 2026 | 6.27 | 6.37 | 6.23 | 6.37 | 6.37 | 0.47% | 1,038,000 |
| May 8, 2026 | 6.38 | 6.38 | 6.28 | 6.34 | 6.34 | -0.31% | 707,166 |
| May 7, 2026 | 6.21 | 6.38 | 6.21 | 6.36 | 6.36 | 2.09% | 2,174,191 |
| May 6, 2026 | 6.28 | 6.28 | 6.19 | 6.23 | 6.23 | -2.20% | 1,097,210 |
| May 5, 2026 | 6.30 | 6.37 | 6.17 | 6.37 | 6.37 | -0.16% | 730,000 |
| May 4, 2026 | 6.26 | 6.39 | 6.15 | 6.38 | 6.38 | 1.92% | 1,097,711 |
| Apr 30, 2026 | 6.21 | 6.27 | 6.21 | 6.26 | 6.26 | - | 842,110 |
| Apr 29, 2026 | 6.24 | 6.28 | 6.19 | 6.26 | 6.26 | 0.32% | 500,000 |
| Apr 28, 2026 | 6.21 | 6.25 | 6.16 | 6.24 | 6.24 | -0.16% | 690,000 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.23 | 6.25 | 6.25 | -0.32% | 742,000 |
| Apr 24, 2026 | 6.21 | 6.27 | 6.19 | 6.27 | 6.27 | -0.32% | 940,708 |
| Apr 23, 2026 | 6.34 | 6.36 | 6.27 | 6.29 | 6.29 | -0.79% | 300,000 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.27 | 6.34 | 6.34 | -3.21% | 658,493 |
| Apr 21, 2026 | 6.30 | 6.55 | 6.27 | 6.55 | 6.55 | 4.80% | 2,191,442 |
| Apr 20, 2026 | 6.23 | 6.30 | 6.18 | 6.25 | 6.25 | -1.11% | 1,148,000 |
| Apr 17, 2026 | 6.38 | 6.38 | 6.23 | 6.32 | 6.32 | -0.94% | 564,000 |
| Apr 16, 2026 | 6.23 | 6.41 | 6.23 | 6.38 | 6.38 | 1.27% | 914,000 |
| Apr 15, 2026 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | -1.87% | 1,280,576 |
| Apr 14, 2026 | 6.35 | 6.46 | 6.27 | 6.42 | 6.42 | 2.07% | 1,100,000 |
| Apr 13, 2026 | 6.37 | 6.37 | 6.24 | 6.29 | 6.29 | -1.26% | 1,296,000 |
| Apr 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 6.37 | -1.09% | 960,550 |
| Apr 9, 2026 | 6.49 | 6.55 | 6.36 | 6.44 | 6.44 | -0.31% | 1,956,202 |
| Apr 8, 2026 | 6.21 | 6.47 | 6.15 | 6.46 | 6.46 | 4.70% | 2,768,749 |
| Apr 2, 2026 | 6.41 | 6.45 | 6.16 | 6.17 | 6.17 | -2.68% | 1,916,000 |
| Apr 1, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.34 | 3.09% | 2,152,395 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -3.76% | 3,674,000 |
| Mar 30, 2026 | 6.47 | 6.58 | 6.38 | 6.39 | 6.39 | -3.03% | 2,524,841 |
| Mar 27, 2026 | 6.76 | 6.88 | 6.41 | 6.59 | 6.59 | -3.09% | 3,297,101 |
| Mar 26, 2026 | 6.76 | 6.84 | 6.76 | 6.80 | 6.80 | -0.73% | 1,114,000 |
| Mar 25, 2026 | 6.81 | 6.89 | 6.81 | 6.85 | 6.85 | 1.03% | 944,000 |
| Mar 24, 2026 | 6.83 | 6.86 | 6.76 | 6.78 | 6.78 | -0.29% | 1,299,130 |
| Mar 23, 2026 | 6.93 | 6.93 | 6.75 | 6.80 | 6.80 | -1.45% | 3,541,584 |
| Mar 20, 2026 | 7.00 | 7.04 | 6.86 | 6.90 | 6.90 | -1.43% | 4,084,300 |
| Mar 19, 2026 | 7.04 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | 1,252,000 |
| Mar 18, 2026 | 7.08 | 7.10 | 7.06 | 7.09 | 7.09 | -0.42% | 906,000 |
| Mar 17, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | 1.28% | 2,382,462 |
| Mar 16, 2026 | 7.08 | 7.08 | 6.99 | 7.03 | 7.03 | 0.14% | 864,300 |
| Mar 13, 2026 | 7.01 | 7.09 | 7.01 | 7.02 | 7.02 | -1.27% | 498,300 |
| Mar 12, 2026 | 7.07 | 7.12 | 6.99 | 7.11 | 7.11 | 0.71% | 2,197,075 |
| Mar 11, 2026 | 7.08 | 7.10 | 7.05 | 7.06 | 7.06 | -0.28% | 708,672 |
| Mar 10, 2026 | 7.02 | 7.12 | 6.96 | 7.08 | 7.08 | 0.71% | 2,125,022 |
| Mar 9, 2026 | 6.93 | 7.05 | 6.89 | 7.03 | 7.03 | 1.15% | 2,098,027 |
| Mar 6, 2026 | 6.95 | 7.00 | 6.92 | 6.95 | 6.95 | -0.43% | 714,107 |