Skyworth Group Limited 0751
HKEX · Hong Kong SAR China · Electronic Technology
HKD 3.19-0.09 (-2.74%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.19 | -2.74% | HKD 3.26 | HKD 3.26 | HKD 3.15 | 174.00K |
| 2026-09-30 | HKD 3.28 | -2.09% | HKD 3.33 | HKD 3.35 | HKD 3.27 | 1.09M |
| 2026-09-29 | HKD 3.35 | 0.00% | HKD 3.37 | HKD 3.39 | HKD 3.34 | 558.00K |
| 2026-09-28 | HKD 3.35 | -1.76% | HKD 3.41 | HKD 3.42 | HKD 3.34 | 850.00K |
| 2026-09-25 | HKD 3.41 | -3.12% | HKD 3.45 | HKD 3.45 | HKD 3.36 | 460.00K |
| 2026-09-24 | HKD 3.52 | +1.44% | HKD 3.47 | HKD 3.54 | HKD 3.43 | 828.00K |
| 2026-09-23 | HKD 3.47 | 0.00% | HKD 3.50 | HKD 3.54 | HKD 3.46 | 1.28M |
| 2026-09-22 | HKD 3.47 | -2.80% | HKD 3.56 | HKD 3.58 | HKD 3.45 | 2.57M |
| 2026-09-21 | HKD 3.57 | -6.79% | HKD 3.84 | HKD 3.84 | HKD 3.56 | 4.65M |
| 2026-09-18 | HKD 3.83 | -0.78% | HKD 3.90 | HKD 3.93 | HKD 3.83 | 2.35M |
| 2026-09-17 | HKD 3.86 | 0.00% | HKD 3.94 | HKD 3.94 | HKD 3.81 | 496.00K |
| 2026-09-16 | HKD 3.86 | -1.15% | HKD 3.86 | HKD 3.89 | HKD 3.84 | 474.84K |
| 2026-09-15 | HKD 3.90 | -0.51% | HKD 3.91 | HKD 3.94 | HKD 3.87 | 654.00K |
| 2026-09-14 | HKD 3.92 | -2.36% | HKD 4.01 | HKD 4.01 | HKD 3.92 | 881.00K |
| 2026-09-11 | HKD 4.02 | -0.86% | HKD 4.16 | HKD 4.16 | HKD 3.99 | 757.11K |
| 2026-09-10 | HKD 4.05 | 0.00% | HKD 4.06 | HKD 4.16 | HKD 4.01 | 1.29M |
| 2026-09-09 | HKD 4.05 | -0.73% | HKD 4.09 | HKD 4.10 | HKD 4.04 | 939.00K |
| 2026-09-08 | HKD 4.09 | -0.85% | HKD 4.14 | HKD 4.14 | HKD 4.07 | 169.79K |
| 2026-09-07 | HKD 4.12 | +0.61% | HKD 4.09 | HKD 4.13 | HKD 4.01 | 950.00K |
| 2026-09-04 | HKD 4.09 | -1.21% | HKD 4.14 | HKD 4.18 | HKD 4.09 | 746.46K |
| 2026-09-03 | HKD 4.14 | +0.85% | HKD 4.18 | HKD 4.20 | HKD 4.10 | 706.00K |
| 2026-09-02 | HKD 4.11 | -2.03% | HKD 4.18 | HKD 4.18 | HKD 4.11 | 910.08K |
| 2026-09-01 | HKD 4.20 | -0.59% | HKD 4.20 | HKD 4.26 | HKD 4.16 | 1.16M |
| 2026-08-31 | HKD 4.22 | -3.87% | HKD 4.38 | HKD 4.49 | HKD 4.22 | 2.71M |
| 2026-08-28 | HKD 4.39 | -1.01% | HKD 4.51 | HKD 4.57 | HKD 4.38 | 689.03K |
| 2026-08-27 | HKD 4.43 | +0.11% | HKD 4.39 | HKD 4.47 | HKD 4.39 | 568.00K |
| 2026-08-26 | HKD 4.43 | +0.57% | HKD 4.44 | HKD 4.45 | HKD 4.39 | 524.00K |
| 2026-08-25 | HKD 4.41 | +1.03% | HKD 4.38 | HKD 4.45 | HKD 4.37 | 1.03M |
| 2026-08-24 | HKD 4.36 | -0.34% | HKD 4.36 | HKD 4.40 | HKD 4.32 | 358.00K |
| 2026-08-21 | HKD 4.38 | -0.79% | HKD 4.39 | HKD 4.39 | HKD 4.36 | 352.00K |
| 2026-08-20 | HKD 4.41 | +0.68% | HKD 4.40 | HKD 4.47 | HKD 4.39 | 348.41K |
| 2026-08-19 | HKD 4.38 | -0.68% | HKD 4.38 | HKD 4.40 | HKD 4.32 | 804.00K |
| 2026-08-18 | HKD 4.41 | -0.56% | HKD 4.43 | HKD 4.55 | HKD 4.36 | 484.00K |
| 2026-08-17 | HKD 4.43 | -1.22% | HKD 4.47 | HKD 4.54 | HKD 4.43 | 622.00K |
| 2026-08-14 | HKD 4.49 | +0.11% | HKD 4.53 | HKD 4.53 | HKD 4.47 | 1.10M |
| 2026-08-13 | HKD 4.49 | -0.99% | HKD 4.45 | HKD 4.54 | HKD 4.45 | 368.00K |
| 2026-08-12 | HKD 4.53 | 0.00% | HKD 4.49 | HKD 4.54 | HKD 4.41 | 460.00K |
| 2026-08-11 | HKD 4.53 | -0.11% | HKD 4.54 | HKD 4.56 | HKD 4.47 | 368.00K |
| 2026-08-10 | HKD 4.53 | +1.23% | HKD 4.55 | HKD 4.60 | HKD 4.48 | 582.00K |
| 2026-08-07 | HKD 4.48 | +0.11% | HKD 4.47 | HKD 4.50 | HKD 4.38 | 618.00K |
| 2026-08-06 | HKD 4.47 | -2.19% | HKD 4.57 | HKD 4.57 | HKD 4.45 | 606.00K |
| 2026-08-05 | HKD 4.57 | +3.16% | HKD 4.63 | HKD 4.80 | HKD 4.49 | 2.40M |
| 2026-08-04 | HKD 4.43 | +0.68% | HKD 4.42 | HKD 4.46 | HKD 4.39 | 442.00K |
| 2026-08-03 | HKD 4.41 | +1.26% | HKD 4.35 | HKD 4.41 | HKD 4.31 | 754.00K |
| 2026-07-31 | HKD 4.35 | -0.68% | HKD 4.27 | HKD 4.49 | HKD 4.27 | 1.42M |
| 2026-07-30 | HKD 4.38 | -2.45% | HKD 4.48 | HKD 4.50 | HKD 4.36 | 643.24K |
| 2026-07-29 | HKD 4.49 | +1.58% | HKD 4.49 | HKD 4.50 | HKD 4.40 | 669.84K |
| 2026-07-28 | HKD 4.42 | 0.00% | HKD 4.47 | HKD 4.47 | HKD 4.32 | 828.00K |
| 2026-07-27 | HKD 4.42 | +1.14% | HKD 4.35 | HKD 4.42 | HKD 4.31 | 762.00K |
| 2026-07-24 | HKD 4.37 | -3.74% | HKD 4.46 | HKD 4.50 | HKD 4.35 | 482.00K |
| 2026-07-23 | HKD 4.54 | +0.89% | HKD 4.50 | HKD 4.56 | HKD 4.49 | 974.00K |
| 2026-07-22 | HKD 4.50 | -0.22% | HKD 4.45 | HKD 4.57 | HKD 4.45 | 610.00K |
| 2026-07-21 | HKD 4.51 | +1.35% | HKD 4.44 | HKD 4.58 | HKD 4.43 | 698.00K |
| 2026-07-20 | HKD 4.45 | +1.37% | HKD 4.41 | HKD 4.49 | HKD 4.40 | 834.00K |
| 2026-07-17 | HKD 4.39 | -1.35% | HKD 4.45 | HKD 4.45 | HKD 4.27 | 1.39M |
| 2026-07-16 | HKD 4.45 | -0.22% | HKD 4.49 | HKD 4.60 | HKD 4.45 | 953.24K |
| 2026-07-15 | HKD 4.46 | +0.90% | HKD 4.46 | HKD 4.46 | HKD 4.36 | 724.00K |
| 2026-07-14 | HKD 4.42 | -1.12% | HKD 4.39 | HKD 4.44 | HKD 4.29 | 852.00K |
| 2026-07-13 | HKD 4.47 | -2.83% | HKD 4.63 | HKD 4.67 | HKD 4.41 | 940.00K |
| 2026-07-10 | HKD 4.60 | +6.24% | HKD 4.43 | HKD 4.69 | HKD 4.33 | 2.52M |
| 2026-07-09 | HKD 4.33 | -2.70% | HKD 4.45 | HKD 4.45 | HKD 4.29 | 1.33M |
| 2026-07-08 | HKD 4.45 | +2.30% | HKD 4.40 | HKD 4.45 | HKD 4.26 | 1.04M |
| 2026-07-07 | HKD 4.35 | -0.23% | HKD 4.49 | HKD 4.49 | HKD 4.33 | 1.00M |
| 2026-07-06 | HKD 4.36 | +1.16% | HKD 4.29 | HKD 4.42 | HKD 4.28 | 810.00K |
| 2026-07-03 | HKD 4.31 | +0.47% | HKD 4.31 | HKD 4.42 | HKD 4.27 | 1.32M |
| 2026-07-02 | HKD 4.29 | +1.66% | HKD 4.23 | HKD 4.33 | HKD 4.19 | 1.47M |
| 2026-06-30 | HKD 4.22 | +2.43% | HKD 4.23 | HKD 4.29 | HKD 4.09 | 1.94M |
| 2026-06-29 | HKD 4.12 | -3.06% | HKD 4.19 | HKD 4.23 | HKD 4.03 | 8.63M |
| 2026-06-26 | HKD 4.25 | -4.49% | HKD 4.24 | HKD 4.33 | HKD 4.20 | 4.80M |
| 2026-06-25 | HKD 4.45 | -1.11% | HKD 4.48 | HKD 4.48 | HKD 4.34 | 1.14M |
| 2026-06-24 | HKD 4.50 | -2.39% | HKD 4.61 | HKD 4.61 | HKD 4.43 | 827.68K |
| 2026-06-23 | HKD 4.61 | +4.54% | HKD 4.44 | HKD 4.71 | HKD 4.39 | 1.95M |
| 2026-06-22 | HKD 4.41 | -1.12% | HKD 4.59 | HKD 4.59 | HKD 4.38 | 1.57M |
| 2026-06-18 | HKD 4.46 | -5.91% | HKD 4.73 | HKD 4.75 | HKD 4.39 | 3.73M |
| 2026-06-17 | HKD 4.74 | -4.05% | HKD 4.96 | HKD 4.96 | HKD 4.73 | 1.05M |
| 2026-06-16 | HKD 4.94 | +1.86% | HKD 5.05 | HKD 5.35 | HKD 4.86 | 3.10M |
| 2026-06-15 | HKD 4.85 | -4.34% | HKD 5.07 | HKD 5.16 | HKD 4.80 | 1.83M |
| 2026-06-12 | HKD 5.07 | +0.60% | HKD 5.04 | HKD 5.16 | HKD 5.01 | 1.50M |
| 2026-06-11 | HKD 5.04 | -4.55% | HKD 5.67 | HKD 5.67 | HKD 4.98 | 1.88M |
| 2026-06-10 | HKD 5.28 | +1.73% | HKD 5.19 | HKD 5.28 | HKD 5.10 | 1.02M |
| 2026-06-09 | HKD 5.19 | -0.95% | HKD 5.22 | HKD 5.27 | HKD 5.15 | 1.84M |
| 2026-06-08 | HKD 5.24 | -2.96% | HKD 5.36 | HKD 5.36 | HKD 5.18 | 763.11K |
| 2026-06-05 | HKD 5.40 | -1.10% | HKD 5.44 | HKD 5.48 | HKD 5.34 | 560.00K |
| 2026-06-04 | HKD 5.46 | -0.55% | HKD 5.45 | HKD 5.49 | HKD 5.38 | 385.14K |
| 2026-06-03 | HKD 5.49 | -2.83% | HKD 5.61 | HKD 5.73 | HKD 5.46 | 737.71K |
| 2026-06-02 | HKD 5.65 | -1.74% | HKD 5.77 | HKD 5.79 | HKD 5.62 | 292.00K |
| 2026-06-01 | HKD 5.75 | +1.59% | HKD 5.70 | HKD 5.79 | HKD 5.70 | 1.23M |
| 2026-05-29 | HKD 5.66 | -0.70% | HKD 5.61 | HKD 5.76 | HKD 5.57 | 3.72M |
| 2026-05-28 | HKD 5.70 | -0.70% | HKD 5.72 | HKD 5.76 | HKD 5.60 | 991.98K |
| 2026-05-27 | HKD 5.74 | -1.37% | HKD 5.84 | HKD 5.84 | HKD 5.66 | 724.70K |