Sky Light Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.530	0.550	0.500	0.530	0.530	428,000
2024-08-08	0.550	0.550	0.540	0.550	0.550	266,000
2024-08-07	0.550	0.560	0.550	0.550	0.550	192,000
2024-08-06	0.550	0.560	0.540	0.550	0.550	130,000
2024-08-05	0.540	0.570	0.540	0.550	0.550	274,000
2024-08-02	0.540	0.620	0.520	0.560	0.560	915,000
2024-08-01	0.510	0.600	0.510	0.560	0.560	2,502,000
2024-07-31	0.620	0.620	0.560	0.600	0.600	655,000
2024-07-30	0.620	0.620	0.570	0.590	0.590	22,000
2024-07-29	0.580	0.600	0.530	0.590	0.590	1,110,000
2024-07-26	0.590	0.590	0.495	0.520	0.520	1,064,000
2024-07-25	0.590	0.590	0.445	0.540	0.540	8,707,000
2024-07-24	0.600	0.600	0.520	0.540	0.540	140,000
2024-07-23	0.620	0.620	0.520	0.560	0.560	144,000
2024-07-22	0.630	0.630	0.540	0.580	0.580	57,000
2024-07-19	0.600	0.600	0.570	0.590	0.590	51,000
2024-07-18	0.600	0.600	0.550	0.570	0.570	36,000
2024-07-17	0.610	0.610	0.570	0.570	0.570	12,000
2024-07-16	0.560	0.590	0.550	0.570	0.570	253,000
2024-07-15	0.590	0.590	0.520	0.560	0.560	1,720,000
2024-07-12	0.560	0.580	0.540	0.570	0.570	102,000
2024-07-11	0.600	0.600	0.600	0.600	0.600	0
2024-07-10	0.600	0.600	0.560	0.600	0.600	189,000
2024-07-09	0.600	0.600	0.560	0.590	0.590	73,000
2024-07-08	0.600	0.670	0.520	0.620	0.620	10,222,000
2024-07-05	0.640	0.640	0.560	0.620	0.620	2,342,000
2024-07-04	0.600	0.620	0.550	0.590	0.590	1,449,000
2024-07-03	0.650	0.650	0.500	0.580	0.580	2,105,000
2024-07-02	0.530	0.640	0.490	0.620	0.620	6,865,000
2024-06-28	0.510	0.510	0.435	0.475	0.475	3,590,000
2024-06-27	0.560	0.560	0.460	0.495	0.495	5,199,000
2024-06-26	0.305	0.610	0.295	0.510	0.510	16,233,000
2024-06-25	0.445	0.445	0.247	0.290	0.290	30,313,000
2024-06-24	0.510	0.510	0.400	0.435	0.435	6,593,000
2024-06-21	0.540	0.550	0.480	0.520	0.520	5,712,000
2024-06-20	0.600	0.600	0.540	0.560	0.560	2,117,000
2024-06-19	0.610	0.620	0.570	0.580	0.580	1,241,000
2024-06-18	0.540	0.620	0.540	0.600	0.600	1,216,000
2024-06-17	0.770	0.770	0.600	0.610	0.610	4,056,000
2024-06-14	0.780	0.780	0.730	0.770	0.770	220,000
2024-06-13	0.790	0.790	0.720	0.750	0.750	75,000
2024-06-12	0.780	0.780	0.680	0.740	0.740	498,000
2024-06-11	0.780	0.780	0.690	0.750	0.750	346,000
2024-06-07	0.750	0.760	0.730	0.740	0.740	537,000
2024-06-06	0.790	0.790	0.710	0.760	0.760	1,079,000
2024-06-05	0.750	0.750	0.680	0.730	0.730	1,042,000
2024-06-04	0.700	0.710	0.630	0.700	0.700	2,860,000
2024-06-03	0.820	0.860	0.630	0.630	0.630	7,213,000
2024-05-31	1.100	1.130	0.740	0.790	0.790	22,196,000
2024-05-30	1.170	1.190	1.060	1.150	1.150	2,859,000
2024-05-29	1.060	1.140	1.000	1.120	1.120	3,316,000
2024-05-28	1.170	1.170	1.040	1.040	1.040	3,204,000
2024-05-27	1.160	1.160	1.070	1.120	1.120	1,754,000
2024-05-24	1.100	1.140	1.080	1.110	1.110	971,000
2024-05-23	1.170	1.170	1.030	1.150	1.150	1,393,000
2024-05-22	1.210	1.210	1.060	1.150	1.150	567,000
2024-05-21	1.100	1.250	0.970	1.190	1.190	1,785,000
2024-05-20	1.150	1.180	0.950	1.030	1.030	4,978,000
2024-05-17	1.180	1.190	1.100	1.130	1.130	678,000
2024-05-16	1.150	1.200	1.120	1.160	1.160	517,000

← NewerPage 10 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.