Skyworth Group Limited (HKG:0751)
Hong Kong
· Delayed Price · Currency is HKD 7.03
+0.08 (1.15%)
At close: Mar 9, 2026
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.93 | 6.98 | 6.89 | 6.94 | - | -0.14% | 336,000 |
| Mar 6, 2026 | 6.95 | 7.00 | 6.92 | 6.95 | 6.95 | -0.43% | 714,107 |
| Mar 5, 2026 | 6.88 | 7.03 | 6.88 | 6.98 | 6.98 | 0.29% | 1,638,000 |
| Mar 4, 2026 | 6.89 | 6.98 | 6.85 | 6.96 | 6.96 | 1.61% | 4,792,550 |
| Mar 3, 2026 | 7.10 | 7.10 | 6.78 | 6.85 | 6.85 | -2.84% | 6,695,081 |
| Mar 2, 2026 | 7.04 | 7.16 | 6.94 | 7.05 | 7.05 | 0.43% | 5,631,813 |
| Feb 27, 2026 | 7.14 | 7.20 | 7.02 | 7.02 | 7.02 | -1.40% | 4,525,548 |
| Feb 26, 2026 | 7.26 | 7.29 | 7.11 | 7.12 | 7.12 | -1.39% | 2,202,000 |
| Feb 25, 2026 | 7.38 | 7.38 | 7.19 | 7.22 | 7.22 | -1.90% | 1,119,361 |
| Feb 24, 2026 | 7.24 | 7.45 | 7.15 | 7.36 | 7.36 | 1.66% | 4,300,279 |
| Feb 23, 2026 | 7.23 | 7.24 | 7.12 | 7.24 | 7.24 | 1.12% | 1,325,480 |
| Feb 20, 2026 | 7.23 | 7.27 | 7.09 | 7.16 | 7.16 | -0.56% | 1,496,066 |
| Feb 16, 2026 | 7.20 | 7.22 | 7.14 | 7.20 | 7.20 | - | 163,568 |
| Feb 13, 2026 | 7.11 | 7.28 | 7.11 | 7.20 | 7.20 | -0.69% | 1,067,014 |
| Feb 12, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | 2,213,263 |
| Feb 11, 2026 | 7.13 | 7.22 | 7.09 | 7.20 | 7.20 | 0.98% | 1,765,923 |
| Feb 10, 2026 | 7.16 | 7.16 | 7.02 | 7.13 | 7.13 | -0.28% | 2,106,007 |
| Feb 9, 2026 | 7.28 | 7.28 | 7.09 | 7.15 | 7.15 | -0.97% | 2,619,238 |
| Feb 6, 2026 | 7.19 | 7.28 | 7.18 | 7.22 | 7.22 | 0.42% | 5,570,558 |
| Feb 5, 2026 | 7.29 | 7.29 | 7.10 | 7.19 | 7.19 | -0.14% | 2,172,447 |
| Feb 4, 2026 | 7.04 | 7.28 | 7.04 | 7.20 | 7.20 | 0.84% | 5,812,693 |
| Feb 3, 2026 | 7.04 | 7.16 | 7.02 | 7.14 | 7.14 | 1.56% | 3,990,492 |
| Feb 2, 2026 | 7.10 | 7.14 | 6.99 | 7.03 | 7.03 | -1.26% | 4,049,369 |
| Jan 30, 2026 | 7.00 | 7.15 | 7.00 | 7.12 | 7.12 | 0.99% | 4,740,553 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.99 | 7.05 | 7.05 | -0.56% | 3,579,074 |
| Jan 28, 2026 | 7.09 | 7.13 | 7.03 | 7.09 | 7.09 | -0.42% | 4,409,634 |
| Jan 27, 2026 | 7.12 | 7.21 | 7.06 | 7.12 | 7.12 | -0.70% | 3,819,434 |
| Jan 26, 2026 | 7.09 | 7.17 | 7.00 | 7.17 | 7.17 | 1.13% | 6,583,688 |
| Jan 23, 2026 | 7.19 | 7.19 | 7.00 | 7.09 | 7.09 | -0.56% | 15,317,500 |
| Jan 22, 2026 | 7.17 | 7.55 | 7.02 | 7.13 | 7.13 | 0.14% | 30,322,690 |
| Jan 21, 2026 | 7.39 | 7.59 | 6.60 | 7.12 | 7.12 | 37.45% | 101,526,400 |
| Jan 2, 2026 | 4.70 | 5.26 | 4.70 | 5.18 | 5.18 | 10.45% | 11,488,284 |
| Dec 31, 2025 | 4.73 | 4.73 | 4.66 | 4.69 | 4.69 | - | 1,425,463 |
| Dec 30, 2025 | 4.57 | 4.74 | 4.51 | 4.69 | 4.69 | 2.63% | 9,455,271 |
| Dec 29, 2025 | 4.13 | 4.73 | 4.13 | 4.57 | 4.57 | 10.92% | 20,523,750 |
| Dec 24, 2025 | 4.18 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 806,291 |
| Dec 23, 2025 | 4.09 | 4.16 | 4.05 | 4.14 | 4.14 | 0.98% | 2,084,027 |
| Dec 22, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.54% | 3,462,000 |
| Dec 19, 2025 | 4.03 | 4.06 | 3.96 | 3.96 | 3.96 | -0.50% | 2,335,101 |
| Dec 18, 2025 | 3.93 | 4.03 | 3.93 | 3.98 | 3.98 | - | 1,702,000 |
| Dec 17, 2025 | 3.91 | 4.01 | 3.84 | 3.98 | 3.98 | 2.58% | 1,916,095 |
| Dec 16, 2025 | 3.94 | 4.02 | 3.86 | 3.88 | 3.88 | -4.20% | 3,754,000 |
| Dec 15, 2025 | 3.87 | 4.08 | 3.87 | 4.05 | 4.05 | 4.65% | 7,316,822 |
| Dec 12, 2025 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 2.11% | 842,985 |
| Dec 11, 2025 | 3.83 | 3.83 | 3.76 | 3.79 | 3.79 | -1.04% | 1,491,906 |
| Dec 10, 2025 | 3.78 | 3.85 | 3.78 | 3.83 | 3.83 | 0.79% | 2,180,732 |
| Dec 9, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | -1.30% | 1,546,000 |
| Dec 8, 2025 | 3.88 | 3.88 | 3.84 | 3.85 | 3.85 | -0.77% | 1,269,472 |
| Dec 5, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -0.51% | 1,050,000 |
| Dec 4, 2025 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 1,583,594 |
| Dec 3, 2025 | 3.96 | 3.96 | 3.84 | 3.86 | 3.86 | -2.28% | 1,803,607 |
| Dec 2, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | - | 1,866,000 |
| Dec 1, 2025 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -1.25% | 1,150,000 |
| Nov 28, 2025 | 4.01 | 4.02 | 3.98 | 4.00 | 4.00 | -0.25% | 1,352,000 |
| Nov 27, 2025 | 3.96 | 4.04 | 3.92 | 4.01 | 4.01 | 2.30% | 1,669,100 |
| Nov 26, 2025 | 4.02 | 4.04 | 3.92 | 3.92 | 3.92 | -2.49% | 1,236,000 |
| Nov 25, 2025 | 4.04 | 4.05 | 3.97 | 4.02 | 4.02 | 0.75% | 1,744,000 |
| Nov 24, 2025 | 4.00 | 4.00 | 3.90 | 3.99 | 3.99 | - | 7,118,608 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.92 | 3.99 | 3.99 | -0.25% | 6,207,080 |
| Nov 20, 2025 | 4.03 | 4.05 | 3.91 | 4.00 | 4.00 | -0.74% | 2,964,869 |
| Nov 19, 2025 | 4.05 | 4.06 | 3.95 | 4.03 | 4.03 | 1.00% | 2,768,000 |
| Nov 18, 2025 | 3.93 | 4.09 | 3.93 | 3.99 | 3.99 | - | 4,084,000 |
| Nov 17, 2025 | 3.97 | 3.99 | 3.79 | 3.99 | 3.99 | - | 9,201,808 |
| Nov 14, 2025 | 3.94 | 4.00 | 3.89 | 3.99 | 3.99 | -0.75% | 5,948,000 |
| Nov 13, 2025 | 4.02 | 4.09 | 3.98 | 4.02 | 4.02 | - | 3,778,200 |
| Nov 12, 2025 | 3.94 | 4.04 | 3.92 | 4.02 | 4.02 | 2.81% | 4,019,130 |
| Nov 11, 2025 | 3.90 | 3.94 | 3.86 | 3.91 | 3.91 | 0.26% | 1,887,331 |
| Nov 10, 2025 | 3.88 | 3.93 | 3.87 | 3.90 | 3.90 | 0.52% | 2,145,320 |
| Nov 7, 2025 | 3.91 | 3.93 | 3.84 | 3.88 | 3.88 | -1.27% | 3,316,000 |
| Nov 6, 2025 | 4.01 | 4.01 | 3.88 | 3.93 | 3.93 | -0.76% | 4,148,000 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.87 | 3.96 | 3.96 | -1.00% | 3,865,391 |
| Nov 4, 2025 | 4.02 | 4.08 | 3.97 | 4.00 | 4.00 | -0.50% | 3,908,870 |
| Nov 3, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 1,873,008 |
| Oct 31, 2025 | 4.01 | 4.06 | 3.93 | 3.94 | 3.94 | -2.48% | 5,200,122 |
| Oct 30, 2025 | 4.14 | 4.14 | 4.02 | 4.04 | 4.04 | -2.18% | 5,196,431 |
| Oct 28, 2025 | 4.15 | 4.13 | 4.08 | 4.13 | 4.13 | 0.49% | 2,936,000 |
| Oct 27, 2025 | 4.21 | 4.22 | 4.07 | 4.11 | 4.11 | -2.14% | 4,856,000 |
| Oct 24, 2025 | 4.20 | 4.22 | 4.16 | 4.20 | 4.20 | 0.72% | 3,452,343 |
| Oct 23, 2025 | 4.18 | 4.19 | 4.08 | 4.17 | 4.17 | -1.42% | 5,876,000 |
| Oct 22, 2025 | 4.20 | 4.25 | 4.15 | 4.23 | 4.23 | -0.24% | 3,445,689 |
| Oct 21, 2025 | 4.17 | 4.27 | 4.17 | 4.24 | 4.24 | 2.66% | 5,807,855 |
| Oct 20, 2025 | 4.19 | 4.22 | 4.11 | 4.13 | 4.13 | -0.48% | 8,046,000 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.10 | 4.15 | 4.15 | -4.82% | 14,318,000 |
| Oct 16, 2025 | 4.46 | 4.49 | 4.30 | 4.36 | 4.36 | -3.75% | 11,714,500 |
| Oct 15, 2025 | 4.59 | 4.63 | 4.42 | 4.53 | 4.53 | - | 8,486,000 |
| Oct 14, 2025 | 4.50 | 4.72 | 4.47 | 4.53 | 4.53 | 0.67% | 16,584,550 |
| Oct 13, 2025 | 4.39 | 4.52 | 4.33 | 4.50 | 4.50 | -3.64% | 13,055,000 |
| Oct 10, 2025 | 4.57 | 4.72 | 4.51 | 4.67 | 4.67 | 1.08% | 12,920,000 |
| Oct 9, 2025 | 4.80 | 4.86 | 4.53 | 4.62 | 4.62 | -6.10% | 24,722,430 |
| Oct 8, 2025 | 4.87 | 4.93 | 4.76 | 4.92 | 4.92 | 0.41% | 2,866,088 |
| Oct 6, 2025 | 4.81 | 4.91 | 4.72 | 4.90 | 4.90 | 0.20% | 2,000,000 |
| Oct 3, 2025 | 4.82 | 4.89 | 4.72 | 4.89 | 4.89 | 1.45% | 5,138,499 |
| Oct 2, 2025 | 4.60 | 4.87 | 4.54 | 4.82 | 4.82 | 4.78% | 6,513,867 |
| Sep 30, 2025 | 4.59 | 4.66 | 4.51 | 4.60 | 4.60 | 0.88% | 14,077,360 |
| Sep 29, 2025 | 4.64 | 4.68 | 4.40 | 4.56 | 4.56 | -0.44% | 16,062,720 |
| Sep 26, 2025 | 4.80 | 4.80 | 4.55 | 4.58 | 4.58 | -3.78% | 21,982,210 |
| Sep 25, 2025 | 4.55 | 4.94 | 4.51 | 4.76 | 4.76 | 7.21% | 78,652,750 |
| Sep 24, 2025 | 4.50 | 4.59 | 4.32 | 4.44 | 4.44 | -1.33% | 24,726,000 |
| Sep 23, 2025 | 4.35 | 4.72 | 4.30 | 4.50 | 4.50 | 4.65% | 54,025,160 |
| Sep 22, 2025 | 4.22 | 4.40 | 4.14 | 4.30 | 4.30 | 2.63% | 20,183,910 |