Skymission Group Holdings Limited (HKG:1429)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0100 (3.45%)
Apr 16, 2026, 10:52 AM HKT
Skymission Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.30 | 0.31 | 0.27 | 0.29 | 0.29 | -3.33% | 10,040,000 |
| Apr 14, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -7.69% | 7,272,000 |
| Apr 13, 2026 | 0.34 | 0.36 | 0.32 | 0.33 | 0.33 | -5.80% | 10,016,000 |
| Apr 10, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 6,716,000 |
| Apr 9, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.35% | 2,968,000 |
| Apr 8, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.81% | 10,416,000 |
| Apr 2, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,360,000 |
| Apr 1, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 4,672,000 |
| Mar 31, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.61% | 4,840,000 |
| Mar 30, 2026 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 1.64% | 3,680,000 |
| Mar 27, 2026 | 0.31 | 0.35 | 0.29 | 0.31 | 0.31 | -1.61% | 19,904,000 |
| Mar 26, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 6,128,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,904,000 |
| Mar 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,288,000 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 6,784,000 |
| Mar 20, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 2,232,000 |
| Mar 19, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 1,920,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 5,720,000 |
| Mar 17, 2026 | 0.31 | 0.33 | 0.29 | 0.29 | 0.29 | -3.33% | 19,752,000 |
| Mar 16, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 17.65% | 14,472,000 |
| Mar 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 10,256,000 |
| Mar 12, 2026 | 0.27 | 0.32 | 0.25 | 0.26 | 0.26 | -1.89% | 26,352,000 |
| Mar 11, 2026 | 0.24 | 0.29 | 0.23 | 0.27 | 0.27 | 6.85% | 18,984,000 |
| Mar 10, 2026 | 0.29 | 0.33 | 0.25 | 0.25 | 0.25 | -15.93% | 32,288,000 |
| Mar 9, 2026 | 0.24 | 0.30 | 0.21 | 0.30 | 0.30 | 28.82% | 50,820,000 |
| Mar 6, 2026 | 0.18 | 0.25 | 0.18 | 0.23 | 0.23 | 28.65% | 19,424,000 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 1,936,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 2,880,000 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.40% | 6,336,000 |
| Mar 2, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 11.66% | 4,016,000 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 3.16% | 14,832,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 3,072,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.55% | 10,048,000 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.15% | 7,848,000 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.66% | 4,016,000 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.05% | 10,424,000 |
| Feb 16, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 8.94% | 8,952,000 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 3,568,000 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 2,288,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 2,128,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,976,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,376,000 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.69% | 5,600,000 |
| Feb 5, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.49% | 1,440,000 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 4.88% | 4,192,000 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.09% | 3,336,000 |
| Feb 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 11,560,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.31% | 6,976,000 |
| Jan 29, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.43% | 7,000,000 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -1.08% | 14,992,000 |