Skyworth Group Limited (HKG:0751)
Hong Kong · Delayed Price · Currency is HKD 3.250
+0.145 (4.67%)
Oct 16, 2026, 10:08 AM HKT
Skyworth Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.34 | 3.34 | 3.10 | 3.25 | 3.25 | 4.67% | 1,594,000 |
| Oct 15, 2026 | 3.20 | 3.20 | 3.07 | 3.11 | 3.11 | -4.31% | 4,661,434 |
| Oct 14, 2026 | 3.01 | 3.27 | 2.96 | 3.25 | 3.25 | 7.10% | 6,818,000 |
| Oct 13, 2026 | 3.17 | 3.17 | 2.98 | 3.03 | 3.03 | -3.19% | 3,342,000 |
| Oct 12, 2026 | 3.25 | 3.25 | 3.03 | 3.13 | 3.13 | -1.42% | 7,460,000 |
| Oct 9, 2026 | 3.21 | 3.71 | 3.00 | 3.18 | 3.18 | 3.59% | 29,084,000 |
| Oct 8, 2026 | 2.94 | 3.29 | 2.94 | 3.07 | 3.07 | 6.61% | 14,068,403 |
| Oct 7, 2026 | 2.96 | 2.98 | 2.83 | 2.88 | 2.88 | -3.52% | 1,976,000 |
| Oct 6, 2026 | 3.04 | 3.08 | 2.93 | 2.98 | 2.98 | -1.65% | 2,098,014 |
| Oct 5, 2026 | 3.11 | 3.15 | 3.02 | 3.03 | 3.03 | -4.27% | 604,197 |
| Oct 2, 2026 | 3.26 | 3.26 | 3.15 | 3.17 | 3.17 | -3.51% | 382,000 |
| Sep 30, 2026 | 3.33 | 3.35 | 3.27 | 3.28 | 3.28 | -2.09% | 1,092,000 |
| Sep 29, 2026 | 3.37 | 3.40 | 3.34 | 3.35 | 3.35 | - | 558,000 |
| Sep 28, 2026 | 3.41 | 3.42 | 3.34 | 3.35 | 3.35 | -1.76% | 850,000 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.36 | 3.41 | 3.41 | -3.12% | 460,000 |
| Sep 24, 2026 | 3.48 | 3.54 | 3.44 | 3.52 | 3.52 | 1.44% | 828,000 |
| Sep 23, 2026 | 3.50 | 3.54 | 3.47 | 3.47 | 3.47 | - | 1,282,271 |
| Sep 22, 2026 | 3.54 | 3.58 | 3.46 | 3.47 | 3.47 | -2.80% | 2,572,046 |
| Sep 21, 2026 | 3.84 | 3.84 | 3.56 | 3.57 | 3.57 | -6.79% | 4,646,000 |
| Sep 18, 2026 | 3.90 | 3.93 | 3.83 | 3.83 | 3.83 | -0.78% | 2,346,000 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | - | 496,000 |
| Sep 16, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | -1.15% | 474,841 |
| Sep 15, 2026 | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | -0.51% | 654,000 |
| Sep 14, 2026 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -2.36% | 881,003 |
| Sep 11, 2026 | 4.16 | 4.16 | 4.00 | 4.02 | 4.02 | -0.86% | 757,105 |
| Sep 10, 2026 | 4.06 | 4.16 | 4.01 | 4.06 | 4.06 | - | 1,292,422 |
| Sep 9, 2026 | 4.09 | 4.10 | 4.04 | 4.06 | 4.06 | -0.73% | 939,000 |
| Sep 8, 2026 | 4.14 | 4.14 | 4.07 | 4.09 | 4.09 | -0.85% | 169,792 |
| Sep 7, 2026 | 4.10 | 4.13 | 4.02 | 4.12 | 4.12 | 0.61% | 950,000 |
| 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 |