Skymission Group Holdings Limited (HKG:1429)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0140 (5.69%)
May 28, 2026, 4:08 PM HKT
Skymission Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,016,000 |
| May 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,760,000 |
| May 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 6,568,000 |
| May 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 3,112,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.77% | 3,984,000 |
| May 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,144,000 |
| May 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,112,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 2,008,000 |
| May 5, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 1.89% | 7,154,000 |
| May 4, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 11.34% | 4,224,000 |
| Apr 30, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 7.69% | 21,936,000 |
| Apr 29, 2026 | 0.29 | 0.31 | 0.21 | 0.22 | 0.22 | -23.79% | 125,080,000 |
| Apr 28, 2026 | 0.28 | 0.31 | 0.26 | 0.29 | 0.29 | 1.75% | 95,535,900 |
| Apr 27, 2026 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.72% | 3,712,000 |
| Apr 24, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 3.57% | 3,904,000 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,616,000 |
| Apr 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 2,056,000 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,680,000 |
| Apr 20, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.82% | 2,848,000 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.17% | 2,296,000 |
| Apr 16, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 1,792,000 |
| 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 |