Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 4.095
-0.050 (-1.21%)
Sep 4, 2026, 4:08 PM HKT
Skyworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.15 | 4.18 | 4.09 | 4.10 | 4.10 | -1.21% | 746,456 |
| Sep 3, 2026 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | 0.85% | 706,000 |
| Sep 2, 2026 | 4.18 | 4.19 | 4.11 | 4.11 | 4.11 | -2.03% | 910,079 |
| Sep 1, 2026 | 4.20 | 4.27 | 4.17 | 4.20 | 4.20 | -0.59% | 1,158,000 |
| Aug 31, 2026 | 4.38 | 4.50 | 4.22 | 4.22 | 4.22 | -3.87% | 2,708,000 |
| Aug 28, 2026 | 4.51 | 4.58 | 4.38 | 4.39 | 4.39 | -1.01% | 689,028 |
| Aug 27, 2026 | 4.40 | 4.47 | 4.39 | 4.44 | 4.44 | 0.11% | 568,000 |
| Aug 26, 2026 | 4.44 | 4.46 | 4.39 | 4.43 | 4.43 | 0.57% | 524,000 |
| Aug 25, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 1.03% | 1,025,278 |
| Aug 24, 2026 | 4.36 | 4.40 | 4.32 | 4.36 | 4.36 | -0.34% | 358,000 |
| Aug 21, 2026 | 4.39 | 4.40 | 4.37 | 4.38 | 4.38 | -0.79% | 352,000 |
| Aug 20, 2026 | 4.40 | 4.47 | 4.39 | 4.41 | 4.41 | 0.68% | 348,412 |
| Aug 19, 2026 | 4.38 | 4.40 | 4.32 | 4.38 | 4.38 | -0.68% | 804,000 |
| Aug 18, 2026 | 4.44 | 4.55 | 4.36 | 4.41 | 4.41 | -0.56% | 484,000 |
| Aug 17, 2026 | 4.48 | 4.54 | 4.43 | 4.44 | 4.44 | -1.22% | 622,000 |
| Aug 14, 2026 | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | 0.11% | 1,095,645 |
| Aug 13, 2026 | 4.46 | 4.54 | 4.45 | 4.49 | 4.49 | -0.99% | 368,002 |
| Aug 12, 2026 | 4.49 | 4.54 | 4.42 | 4.53 | 4.53 | - | 460,000 |
| Aug 11, 2026 | 4.54 | 4.56 | 4.48 | 4.53 | 4.53 | -0.11% | 368,000 |
| 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 |