Sky Light Holdings Limited (HKG:3882)
Hong Kong
· Delayed Price · Currency is HKD 0.510
0.00 (0.00%)
Apr 29, 2026, 3:51 PM HKT
Sky Light Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | - | 167,000 |
| Apr 28, 2026 | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | 4.08% | 615,000 |
| Apr 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 24, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.01% | 651,000 |
| Apr 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,000 |
| Apr 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Apr 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 600,000 |
| Apr 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Apr 15, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,000 |
| Apr 14, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 13, 2026 | 0.52 | 0.52 | 0.52 | 0.50 | 0.50 | - | 2,000 |
| Apr 10, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 38,000 |
| Apr 8, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 17,000 |
| Apr 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Apr 1, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Mar 31, 2026 | 0.52 | 0.58 | 0.51 | 0.55 | 0.55 | 10.00% | 153,000 |
| Mar 30, 2026 | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | 2.04% | 13,000 |
| Mar 27, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | - |
| Mar 26, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -7.69% | 9,000 |
| Mar 25, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 20,000 |
| Mar 24, 2026 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 4.00% | 60,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 20,000 |
| Mar 20, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,000 |
| Mar 19, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 40,000 |
| Mar 18, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Mar 17, 2026 | 0.53 | 0.53 | 0.53 | 0.52 | 0.52 | - | 2,000 |
| Mar 16, 2026 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | -7.14% | 23,000 |
| Mar 13, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Mar 12, 2026 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | 11.76% | 87,000 |
| Mar 11, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 43,000 |
| Mar 10, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,000 |
| Mar 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 6, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 5, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 4, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Mar 3, 2026 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.64% | 73,000 |
| Mar 2, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 23,000 |
| Feb 27, 2026 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | 8.00% | 196,000 |
| Feb 26, 2026 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -5.66% | 73,000 |
| Feb 25, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 52,000 |
| Feb 23, 2026 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | -1.85% | 5,000 |
| Feb 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Feb 13, 2026 | 0.53 | 0.55 | 0.50 | 0.55 | 0.55 | -6.78% | 177,000 |
| Feb 12, 2026 | 0.53 | 0.60 | 0.53 | 0.59 | 0.59 | 9.26% | 49,000 |
| Feb 11, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | -6.90% | 64,000 |
| Feb 10, 2026 | 0.59 | 0.59 | 0.54 | 0.58 | 0.58 | -1.69% | 7,000 |
| Feb 9, 2026 | 0.55 | 0.62 | 0.55 | 0.59 | 0.59 | 7.27% | 8,000 |
| Feb 6, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 50,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 3, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 2, 2026 | 0.49 | 0.49 | 0.49 | 0.50 | 0.50 | -3.85% | 3,000 |
| Jan 30, 2026 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 344,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -7.41% | 312,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Jan 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 6,000 |
| Jan 26, 2026 | 0.50 | 0.63 | 0.50 | 0.55 | 0.55 | 11.11% | 288,000 |
| Jan 23, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | -2.94% | 98,000 |
| Jan 22, 2026 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 2.00% | 4,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 19, 2026 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | 1.01% | 48,000 |
| Jan 16, 2026 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.02% | 333,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.45 | 0.49 | 0.49 | -10.91% | 1,444,000 |
| Jan 14, 2026 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -5.17% | 567,000 |
| Jan 13, 2026 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 122,000 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -7.81% | 310,000 |
| Jan 9, 2026 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | - | 245,000 |
| Jan 8, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | - | 118,000 |
| Jan 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 10,000 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | - | 251,000 |
| Jan 5, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | - | 32,000 |
| Jan 2, 2026 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -7.14% | 52,000 |
| Dec 31, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 6.06% | 592,000 |
| Dec 30, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 1.54% | 61,000 |
| Dec 29, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.41% | 299,000 |
| Dec 24, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -2.86% | 3,000 |
| Dec 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 156,000 |
| Dec 22, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.99% | 2,000 |
| Dec 19, 2025 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -2.90% | 298,000 |
| Dec 18, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 166,000 |
| Dec 17, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | -2.86% | 62,000 |
| Dec 16, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 4.48% | 9,000 |
| Dec 15, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | -4.29% | 35,000 |
| Dec 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Dec 11, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | - | 31,000 |
| Dec 10, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | - | 21,000 |
| Dec 9, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 1.45% | 7,000 |
| Dec 8, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 2,311,000 |
| Dec 5, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 1,266,000 |
| Dec 4, 2025 | 0.69 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 1,208,000 |
| Dec 3, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 1,305,000 |
| Dec 2, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | - | 1,109,000 |
| Dec 1, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | -2.70% | 1,479,000 |
| Nov 28, 2025 | 0.71 | 0.74 | 0.68 | 0.74 | 0.74 | 5.71% | 1,452,000 |