Skymission Group Holdings Limited (HKG:1429)
Hong Kong · Delayed Price · Currency is HKD 0.1590
-0.0010 (-0.63%)
Jul 30, 2026, 10:45 AM HKT
Skymission Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 776,000 |
| Jul 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jul 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.37% | 2,168,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.63% | 320,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.64% | 1,368,000 |
| Jul 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.61% | 7,288,000 |
| Jul 20, 2026 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -6.13% | 3,855,500 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.41% | 3,592,000 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.55% | 280,000 |
| Jul 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.85% | 1,528,000 |
| Jul 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 16,000 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 392,000 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.62% | 984,000 |
| Jul 9, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.47% | 432,000 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 864,000 |
| Jul 7, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.98% | 1,824,000 |
| Jul 6, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 5.15% | 1,728,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 1,496,000 |
| Jul 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.48% | 1,944,000 |
| Jun 30, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -16.80% | 15,840,001 |
| Jun 29, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 28.42% | 10,848,000 |
| Jun 26, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.83% | 75,792,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 320,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 3.39% | 704,000 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.84% | 536,000 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.92% | 984,000 |
| Jun 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 2,776,000 |
| Jun 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.85% | 320,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,016,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.59% | 1,336,000 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,392,000 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.86% | 5,744,000 |
| Jun 10, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -6.42% | 8,880,000 |
| Jun 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 1,008,000 |
| Jun 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.45% | 1,152,000 |
| Jun 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.93% | 776,000 |
| Jun 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.24% | 1,456,000 |
| Jun 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 728,000 |
| Jun 2, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 1,416,000 |
| Jun 1, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 1,424,000 |
| May 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 3,520,000 |
| May 28, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 1,688,000 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.38% | 1,672,000 |
| May 26, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 14.04% | 13,232,000 |
| May 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.79% | 5,160,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -1.63% | 8,368,000 |
| May 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.53% | 2,376,000 |
| May 19, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 904,000 |
| May 18, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 8,478,000 |