Skyworth Group Limited (HKG:0751)
Hong Kong
· Delayed Price · Currency is HKD 6.26
+0.02 (0.32%)
Apr 29, 2026, 4:08 PM HKT
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.24 | 6.28 | 6.19 | 6.26 | 6.26 | 0.32% | 500,000 |
| Apr 28, 2026 | 6.21 | 6.25 | 6.16 | 6.24 | 6.24 | -0.16% | 690,000 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.23 | 6.25 | 6.25 | -0.32% | 742,000 |
| Apr 24, 2026 | 6.21 | 6.27 | 6.19 | 6.27 | 6.27 | -0.32% | 940,708 |
| Apr 23, 2026 | 6.34 | 6.36 | 6.27 | 6.29 | 6.29 | -0.79% | 300,000 |
| Apr 22, 2026 | 6.55 | 6.55 | 6.27 | 6.34 | 6.34 | -3.21% | 658,493 |
| Apr 21, 2026 | 6.30 | 6.55 | 6.27 | 6.55 | 6.55 | 4.80% | 2,191,442 |
| Apr 20, 2026 | 6.23 | 6.30 | 6.18 | 6.25 | 6.25 | -1.11% | 1,148,000 |
| Apr 17, 2026 | 6.38 | 6.38 | 6.23 | 6.32 | 6.32 | -0.94% | 564,000 |
| Apr 16, 2026 | 6.23 | 6.41 | 6.23 | 6.38 | 6.38 | 1.27% | 914,000 |
| Apr 15, 2026 | 6.34 | 6.38 | 6.26 | 6.30 | 6.30 | -1.87% | 1,280,576 |
| Apr 14, 2026 | 6.35 | 6.46 | 6.27 | 6.42 | 6.42 | 2.07% | 1,100,000 |
| Apr 13, 2026 | 6.37 | 6.37 | 6.24 | 6.29 | 6.29 | -1.26% | 1,296,000 |
| Apr 10, 2026 | 6.44 | 6.49 | 6.37 | 6.37 | 6.37 | -1.09% | 960,550 |
| Apr 9, 2026 | 6.49 | 6.55 | 6.36 | 6.44 | 6.44 | -0.31% | 1,956,202 |
| Apr 8, 2026 | 6.21 | 6.47 | 6.15 | 6.46 | 6.46 | 4.70% | 2,768,749 |
| Apr 2, 2026 | 6.41 | 6.45 | 6.16 | 6.17 | 6.17 | -2.68% | 1,916,000 |
| Apr 1, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.34 | 3.09% | 2,152,395 |
| Mar 31, 2026 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -3.76% | 3,674,000 |
| Mar 30, 2026 | 6.47 | 6.58 | 6.38 | 6.39 | 6.39 | -3.03% | 2,524,841 |
| Mar 27, 2026 | 6.76 | 6.88 | 6.41 | 6.59 | 6.59 | -3.09% | 3,297,101 |
| Mar 26, 2026 | 6.76 | 6.84 | 6.76 | 6.80 | 6.80 | -0.73% | 1,114,000 |
| Mar 25, 2026 | 6.81 | 6.89 | 6.81 | 6.85 | 6.85 | 1.03% | 944,000 |
| Mar 24, 2026 | 6.83 | 6.86 | 6.76 | 6.78 | 6.78 | -0.29% | 1,299,130 |
| Mar 23, 2026 | 6.93 | 6.93 | 6.75 | 6.80 | 6.80 | -1.45% | 3,541,584 |
| Mar 20, 2026 | 7.00 | 7.04 | 6.86 | 6.90 | 6.90 | -1.43% | 4,084,300 |
| Mar 19, 2026 | 7.04 | 7.09 | 7.00 | 7.00 | 7.00 | -1.27% | 1,252,000 |
| Mar 18, 2026 | 7.08 | 7.10 | 7.06 | 7.09 | 7.09 | -0.42% | 906,000 |
| Mar 17, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | 1.28% | 2,382,462 |
| Mar 16, 2026 | 7.08 | 7.08 | 6.99 | 7.03 | 7.03 | 0.14% | 864,300 |
| Mar 13, 2026 | 7.01 | 7.09 | 7.01 | 7.02 | 7.02 | -1.27% | 498,300 |
| Mar 12, 2026 | 7.07 | 7.12 | 6.99 | 7.11 | 7.11 | 0.71% | 2,197,075 |
| Mar 11, 2026 | 7.08 | 7.10 | 7.05 | 7.06 | 7.06 | -0.28% | 708,672 |
| Mar 10, 2026 | 7.02 | 7.12 | 6.96 | 7.08 | 7.08 | 0.71% | 2,125,022 |
| Mar 9, 2026 | 6.93 | 7.05 | 6.89 | 7.03 | 7.03 | 1.15% | 2,098,027 |
| 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 |