Skymission Group Holdings Limited (HKG:1429)
Hong Kong · Delayed Price · Currency is HKD 0.1290
+0.0030 (2.38%)
Nov 6, 2026, 4:08 PM HKT
Skymission Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.38% | 5,240,000 |
| Nov 5, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 6.78% | 2,208,000 |
| Nov 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 2,496,000 |
| Nov 3, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -3.31% | 3,896,000 |
| Nov 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 2,232,000 |
| Oct 30, 2026 | 0.14 | 0.16 | 0.13 | 0.13 | 0.13 | -8.70% | 1,200,000 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 240,000 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 6.77% | 3,472,000 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 16,000 |
| Oct 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -5.67% | 2,064,000 |
| Oct 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 304,000 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 4,424,000 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 1,208,000 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.83% | 2,224,000 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 6.96% | 16,000 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.66% | 664,000 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 1,112,000 |
| Oct 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.58% | 5,592,000 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.58% | 1,544,000 |
| Oct 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 584,000 |
| Oct 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,992,000 |
| Oct 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 1,416,000 |
| Oct 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 672,000 |
| Oct 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 1,224,000 |
| Oct 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,056,000 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 4,568,000 |
| Sep 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 720,000 |
| Sep 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.54% | 224,000 |
| Sep 25, 2026 | 0.19 | 0.24 | 0.16 | 0.21 | 0.21 | 16.30% | 3,472,000 |
| Sep 24, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.81% | 5,984,000 |
| Sep 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 1,016,000 |
| Sep 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 424,000 |
| Sep 21, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.85% | 3,864,000 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 16,251,200 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.49% | 608,000 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 320,000 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 832,000 |
| Sep 14, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 536,000 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.33% | 2,920,000 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.85% | 4,520,000 |
| Sep 9, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.10% | 2,824,000 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,408,000 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 1,040,000 |
| Sep 4, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 624,000 |
| Sep 3, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.54% | 3,792,000 |
| Sep 2, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.00% | 288,000 |
| Sep 1, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.56% | 2,488,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -4.88% | 1,792,000 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 1,472,000 |
| Aug 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.37% | 892,000 |