Skip to main content
Skymission Group Holdings Limited (HKG:1429)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.248
-0.047 (-15.93%)
At close: Mar 10, 2026

Skymission Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.290.330.250.250.25-15.93%32,288,000
Mar 9, 20260.240.300.210.300.3028.82%50,820,000
Mar 6, 20260.180.250.180.230.2328.65%19,424,000
Mar 5, 20260.170.180.170.180.182.89%1,936,000
Mar 4, 20260.170.170.170.170.17-0.57%2,880,000
Mar 3, 20260.180.190.170.170.17-4.40%6,336,000
Mar 2, 20260.160.190.160.180.1811.66%4,016,000
Feb 27, 20260.160.180.150.160.163.16%14,832,000
Feb 26, 20260.160.160.160.160.16-3.07%3,072,000
Feb 25, 20260.170.170.150.160.16-3.55%10,048,000
Feb 24, 20260.180.180.170.170.17-8.15%7,848,000
Feb 23, 20260.190.190.180.180.18-3.66%4,016,000
Feb 20, 20260.200.210.190.190.19-2.05%10,424,000
Feb 16, 20260.180.200.170.200.208.94%8,952,000
Feb 13, 20260.180.180.180.180.18-0.56%3,568,000
Feb 12, 20260.180.180.170.180.18-1.10%2,288,000
Feb 11, 20260.180.180.170.180.180.55%2,128,000
Feb 10, 20260.180.180.180.180.180.56%1,976,000
Feb 9, 20260.180.180.170.180.182.86%1,376,000
Feb 6, 20260.180.190.170.180.18-1.69%5,600,000
Feb 5, 20260.170.180.160.180.183.49%1,440,000
Feb 4, 20260.160.170.140.170.174.88%4,192,000
Feb 3, 20260.170.180.160.160.16-4.09%3,336,000
Feb 2, 20260.170.180.170.170.17-1.72%11,560,000
Jan 30, 20260.190.190.160.170.17-10.31%6,976,000
Jan 29, 20260.180.200.180.190.195.43%7,000,000
Jan 28, 20260.190.200.170.180.18-1.08%14,992,000
Jan 27, 20260.220.240.180.190.19-12.26%35,528,000
Jan 26, 20260.190.260.190.210.2115.22%101,720,000
Jan 16, 20260.130.240.130.180.1867.27%43,360,000
Jan 15, 20260.110.110.110.110.114.76%1,608,000
Jan 14, 20260.110.110.100.110.11-7.08%4,664,000
Jan 13, 20260.120.120.110.110.11-1,552,000
Jan 12, 20260.120.120.110.110.11-6,800,000
Jan 9, 20260.120.120.110.110.110.89%400,000
Jan 8, 20260.120.120.100.110.111.82%1,928,000
Jan 7, 20260.110.110.110.110.111.85%2,144,000
Jan 6, 20260.110.110.090.110.118.00%16,984,000
Jan 5, 20260.090.100.090.100.104.17%4,744,000
Jan 2, 20260.100.100.100.100.10-1.03%808,000
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.100.100.090.100.102.11%984,000
Dec 29, 20250.100.100.100.100.10-3.06%1,168,000
Dec 24, 20250.100.100.100.100.101.03%56,000
Dec 23, 20250.100.100.090.100.10-2.02%1,592,000
Dec 22, 20250.100.100.100.100.10-1,048,000
Dec 19, 20250.100.100.100.100.10-408,000
Dec 18, 20250.100.100.100.100.102.06%104,000
Dec 17, 20250.110.110.100.100.10-3.00%2,224,000
Dec 16, 20250.110.110.100.100.103.09%296,000
Dec 15, 20250.100.100.100.100.10-2.02%1,832,000
Dec 12, 20250.100.100.090.100.10-1.98%808,000
Dec 11, 20250.110.110.100.100.102.02%2,568,000
Dec 10, 20250.100.100.100.100.10-1.00%1,720,000
Dec 9, 20250.100.100.100.100.103.09%1,216,000
Dec 8, 20250.110.110.100.100.10-5.83%1,680,000
Dec 5, 20250.100.100.100.100.104.04%1,392,000
Dec 4, 20250.100.100.100.100.102.06%1,728,000
Dec 3, 20250.100.100.090.100.10-2,000,000
Dec 2, 20250.110.110.090.100.10-5.83%872,000
Dec 1, 20250.100.110.090.100.106.19%3,832,000
Nov 28, 20250.100.100.100.100.102.11%504,000
Nov 27, 20250.100.100.090.100.10-5.00%560,000
Nov 26, 20250.100.100.100.100.106.38%2,776,000
Nov 25, 20250.100.100.090.090.09-3.09%384,000
Nov 24, 20250.110.110.090.100.10-2.02%2,608,000
Nov 21, 20250.090.100.090.100.107.61%1,048,000
Nov 20, 20250.100.100.090.090.09-4.17%1,784,000
Nov 19, 20250.110.110.100.100.10-3.03%904,000
Nov 18, 20250.100.110.100.100.101.02%1,656,000
Nov 17, 20250.110.110.100.100.10-2.00%240,000
Nov 14, 20250.090.110.090.100.101.01%1,296,000
Nov 13, 20250.100.110.090.100.10-1.00%2,096,000
Nov 12, 20250.110.110.100.100.10-4,432,000
Nov 11, 20250.100.110.100.100.10-1.96%2,864,000
Nov 10, 20250.100.110.090.100.106.25%13,272,000
Nov 7, 20250.080.100.090.100.1017.07%5,800,000
Nov 6, 20250.080.090.080.080.083.80%4,360,000
Nov 5, 20250.100.100.080.080.08-9.20%8,208,000
Nov 4, 20250.100.100.080.090.09-7.45%7,528,000
Nov 3, 20250.110.110.080.090.09-6.00%7,176,000
Oct 31, 20250.080.120.080.100.1025.00%38,720,000
Oct 30, 20250.060.090.060.080.0833.33%16,784,000
Oct 28, 20250.070.070.060.060.06-25.00%27,536,000
Oct 27, 20250.100.100.070.080.08-9.09%9,168,000
Oct 24, 20250.080.090.070.090.0931.34%23,664,000
Oct 23, 20250.070.080.060.070.074.69%2,472,000
Oct 22, 20250.060.070.060.060.0616.36%6,632,000
Oct 21, 20250.060.060.060.060.06-5.17%2,184,000
Oct 20, 20250.060.060.060.060.063.57%720,000
Oct 17, 20250.050.060.050.060.0616.67%1,936,000
Oct 16, 20250.050.050.050.050.054.35%560,000
Oct 15, 20250.050.050.040.050.054.55%1,568,000
Oct 14, 20250.050.050.040.040.04-10.20%1,040,000
Oct 13, 20250.050.050.050.050.052.08%136,000
Oct 10, 20250.050.050.050.050.05-9.43%1,128,000
Oct 9, 20250.050.050.050.050.05-3.64%880,000
Oct 8, 20250.050.060.050.060.065.77%544,000
Oct 6, 20250.050.050.050.050.05-8.77%152,000
Oct 3, 20250.060.060.060.060.06-1,880,000