Skymission Group Holdings Limited (HKG:1429)
Hong Kong · Delayed Price · Currency is HKD 0.1540
+0.0020 (1.32%)
Aug 19, 2026, 2:03 PM HKT
Skymission Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.56% | 3,984,000 |
| Aug 17, 2026 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 20.00% | 17,168,000 |
| Aug 14, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 1.69% | 14,752,000 |
| Aug 13, 2026 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | -4.07% | 7,312,000 |
| Aug 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 768,000 |
| Aug 11, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.38% | 2,464,000 |
| Aug 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.41% | 2,488,000 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.55% | 1,280,000 |
| Aug 6, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -8.44% | 1,560,000 |
| Aug 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 12.41% | 1,752,000 |
| Aug 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -11.61% | 2,096,000 |
| Aug 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.73% | 792,000 |
| Jul 31, 2026 | 0.14 | 0.19 | 0.14 | 0.15 | 0.15 | 7.25% | 768,000 |
| Jul 30, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.75% | 1,672,000 |
| 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 |