Skymission Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.032	0.039	0.029	0.031	0.031	3,224,000
2025-02-07	0.029	0.029	0.029	0.029	0.029	344,000
2025-02-06	0.032	0.032	0.029	0.030	0.030	800,000
2025-02-05	0.027	0.032	0.026	0.032	0.032	2,632,000
2025-02-04	0.028	0.028	0.028	0.028	0.028	0
2025-02-03	0.027	0.029	0.027	0.028	0.028	456,000
2025-01-28	0.028	0.028	0.028	0.028	0.028	264,000
2025-01-27	0.029	0.030	0.029	0.030	0.030	1,448,000
2025-01-24	0.027	0.029	0.027	0.029	0.029	1,664,000
2025-01-23	0.025	0.027	0.025	0.027	0.027	344,000
2025-01-22	0.027	0.027	0.027	0.027	0.027	56,000
2025-01-21	0.026	0.026	0.026	0.026	0.026	8,000
2025-01-20	0.025	0.026	0.025	0.026	0.026	184,000
2025-01-17	0.028	0.028	0.025	0.025	0.025	552,000
2025-01-16	0.027	0.027	0.027	0.027	0.027	520,000
2025-01-15	0.027	0.027	0.027	0.027	0.027	520,000
2025-01-14	0.027	0.027	0.027	0.027	0.027	0
2025-01-13	0.027	0.027	0.027	0.027	0.027	520,000
2025-01-10	0.028	0.028	0.028	0.028	0.028	0
2025-01-09	0.024	0.029	0.024	0.028	0.028	1,832,000
2025-01-08	0.024	0.024	0.024	0.024	0.024	8,000
2025-01-07	0.027	0.027	0.027	0.027	0.027	0
2025-01-06	0.027	0.027	0.027	0.027	0.027	16,000
2025-01-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-02	0.025	0.025	0.025	0.025	0.025	920,000
2024-12-31	0.025	0.025	0.025	0.025	0.025	200,000
2024-12-30	0.025	0.025	0.025	0.025	0.025	800,000
2024-12-27	0.028	0.028	0.026	0.026	0.026	112,000
2024-12-24	0.026	0.026	0.026	0.026	0.026	152,000
2024-12-23	0.026	0.026	0.026	0.026	0.026	168,000
2024-12-20	0.027	0.027	0.025	0.025	0.025	272,000
2024-12-19	0.027	0.027	0.027	0.027	0.027	0
2024-12-18	0.027	0.027	0.027	0.027	0.027	0
2024-12-17	0.025	0.028	0.025	0.027	0.027	544,000
2024-12-16	0.026	0.026	0.025	0.025	0.025	816,000
2024-12-13	0.026	0.026	0.026	0.026	0.026	80,000
2024-12-12	0.026	0.026	0.026	0.026	0.026	0
2024-12-11	0.026	0.026	0.026	0.026	0.026	0
2024-12-10	0.026	0.026	0.026	0.026	0.026	488,000
2024-12-09	0.028	0.028	0.028	0.028	0.028	160,000
2024-12-06	0.026	0.028	0.026	0.028	0.028	280,000
2024-12-05	0.029	0.029	0.029	0.029	0.029	8,000
2024-12-04	0.025	0.028	0.025	0.028	0.028	856,000
2024-12-03	0.026	0.027	0.025	0.025	0.025	1,848,000
2024-12-02	0.029	0.029	0.029	0.029	0.029	0
2024-11-29	0.029	0.029	0.029	0.029	0.029	0
2024-11-28	0.029	0.029	0.029	0.029	0.029	240,000
2024-11-27	0.026	0.027	0.026	0.027	0.027	112,000
2024-11-26	0.027	0.027	0.027	0.027	0.027	0
2024-11-25	0.027	0.027	0.027	0.027	0.027	0
2024-11-22	0.027	0.027	0.027	0.027	0.027	0
2024-11-21	0.027	0.027	0.027	0.027	0.027	128,000
2024-11-20	0.028	0.028	0.028	0.028	0.028	104,000
2024-11-19	0.027	0.027	0.027	0.027	0.027	256,000
2024-11-18	0.029	0.029	0.029	0.029	0.029	0
2024-11-15	0.028	0.029	0.028	0.029	0.029	472,000
2024-11-14	0.027	0.027	0.027	0.027	0.027	0
2024-11-13	0.027	0.027	0.027	0.027	0.027	256,000
2024-11-12	0.028	0.028	0.028	0.028	0.028	168,000
2024-11-11	0.029	0.029	0.029	0.029	0.029	8,000

← NewerPage 8 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.