Skymission Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.040	0.040	0.040	0.040	0.040	0
2025-05-09	0.041	0.041	0.037	0.041	0.041	24,000
2025-05-08	0.041	0.044	0.040	0.042	0.042	848,000
2025-05-07	0.036	0.043	0.035	0.043	0.043	1,592,000
2025-05-06	0.035	0.037	0.035	0.037	0.037	128,000
2025-05-02	0.036	0.037	0.034	0.037	0.037	2,152,000
2025-04-30	0.039	0.042	0.036	0.039	0.039	880,000
2025-04-29	0.037	0.045	0.034	0.041	0.041	6,384,000
2025-04-28	0.036	0.037	0.034	0.037	0.037	1,040,000
2025-04-25	0.037	0.037	0.037	0.037	0.037	1,424,000
2025-04-24	0.037	0.038	0.037	0.038	0.038	760,000
2025-04-23	0.034	0.035	0.034	0.035	0.035	200,000
2025-04-22	0.033	0.042	0.033	0.034	0.034	6,720,000
2025-04-17	0.032	0.032	0.032	0.032	0.032	24,000
2025-04-16	0.032	0.033	0.032	0.033	0.033	1,888,000
2025-04-15	0.032	0.032	0.032	0.032	0.032	0
2025-04-14	0.032	0.032	0.032	0.032	0.032	160,000
2025-04-11	0.032	0.032	0.032	0.032	0.032	40,000
2025-04-10	0.030	0.031	0.030	0.031	0.031	360,000
2025-04-09	0.028	0.028	0.028	0.028	0.028	0
2025-04-08	0.028	0.028	0.028	0.028	0.028	16,000
2025-04-07	0.030	0.030	0.028	0.028	0.028	1,112,000
2025-04-03	0.031	0.031	0.031	0.031	0.031	1,000,000
2025-04-02	0.032	0.032	0.032	0.032	0.032	1,312,000
2025-04-01	0.032	0.032	0.032	0.032	0.032	24,000
2025-03-31	0.032	0.032	0.032	0.032	0.032	440,000
2025-03-28	0.032	0.032	0.032	0.032	0.032	0
2025-03-27	0.032	0.032	0.032	0.032	0.032	424,000
2025-03-26	0.032	0.032	0.032	0.032	0.032	88,000
2025-03-25	0.032	0.032	0.032	0.032	0.032	1,240,000
2025-03-24	0.032	0.034	0.032	0.032	0.032	1,384,000
2025-03-21	0.030	0.030	0.030	0.030	0.030	8,000
2025-03-20	0.030	0.030	0.030	0.030	0.030	520,000
2025-03-19	0.030	0.030	0.030	0.030	0.030	0
2025-03-18	0.030	0.030	0.030	0.030	0.030	40,000
2025-03-17	0.030	0.030	0.030	0.030	0.030	576,000
2025-03-14	0.030	0.030	0.030	0.030	0.030	304,000
2025-03-13	0.029	0.029	0.029	0.029	0.029	0
2025-03-12	0.030	0.030	0.029	0.029	0.029	328,000
2025-03-11	0.030	0.030	0.030	0.030	0.030	248,000
2025-03-10	0.027	0.029	0.027	0.029	0.029	240,000
2025-03-07	0.029	0.029	0.029	0.029	0.029	24,000
2025-03-06	0.028	0.029	0.028	0.029	0.029	64,000
2025-03-05	0.028	0.028	0.028	0.028	0.028	64,000
2025-03-04	0.028	0.028	0.028	0.028	0.028	80,000
2025-03-03	0.028	0.028	0.028	0.028	0.028	4,816,000
2025-02-28	0.030	0.035	0.027	0.028	0.028	4,816,000
2025-02-27	0.025	0.031	0.025	0.031	0.031	2,344,000
2025-02-26	0.026	0.026	0.025	0.025	0.025	400,000
2025-02-25	0.027	0.027	0.027	0.027	0.027	48,000
2025-02-24	0.027	0.027	0.027	0.027	0.027	1,168,000
2025-02-21	0.027	0.027	0.027	0.027	0.027	0
2025-02-20	0.028	0.028	0.027	0.027	0.027	240,000
2025-02-19	0.028	0.028	0.028	0.028	0.028	32,000
2025-02-18	0.030	0.030	0.030	0.030	0.030	0
2025-02-17	0.029	0.030	0.029	0.030	0.030	216,000
2025-02-14	0.032	0.032	0.029	0.029	0.029	2,056,000
2025-02-13	0.028	0.032	0.028	0.032	0.032	784,000
2025-02-12	0.031	0.031	0.031	0.031	0.031	0
2025-02-11	0.030	0.031	0.030	0.031	0.031	488,000

← NewerPage 7 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.