Sky Light Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.210 | 1.210 | 1.120 | 1.120 | 1.120 | 1,068,000 |
| 2024-05-13 | 1.500 | 1.500 | 1.100 | 1.160 | 1.160 | 5,631,000 |
| 2024-05-10 | 1.590 | 1.590 | 1.440 | 1.450 | 1.450 | 341,000 |
| 2024-05-09 | 1.540 | 1.540 | 1.460 | 1.510 | 1.510 | 58,000 |
| 2024-05-08 | 1.590 | 1.590 | 1.430 | 1.490 | 1.490 | 653,000 |
| 2024-05-07 | 1.600 | 1.600 | 1.470 | 1.540 | 1.540 | 225,000 |
| 2024-05-06 | 1.600 | 1.600 | 1.480 | 1.530 | 1.530 | 175,000 |
| 2024-05-03 | 1.590 | 1.590 | 1.450 | 1.550 | 1.550 | 1,147,000 |
| 2024-05-02 | 1.700 | 1.700 | 1.450 | 1.560 | 1.560 | 5,596,350 |
| 2024-04-30 | 1.740 | 1.740 | 1.570 | 1.690 | 1.690 | 9,926,084 |
| 2024-04-29 | 1.400 | 1.570 | 1.340 | 1.570 | 1.570 | 4,301,000 |
| 2024-04-26 | 1.300 | 1.300 | 1.260 | 1.280 | 1.280 | 81,000 |
| 2024-04-25 | 1.320 | 1.320 | 1.240 | 1.290 | 1.290 | 608,000 |
| 2024-04-24 | 1.230 | 1.280 | 1.230 | 1.230 | 1.230 | 1,278,000 |
| 2024-04-23 | 1.360 | 1.360 | 1.220 | 1.250 | 1.250 | 1,284,000 |
| 2024-04-22 | 1.230 | 1.330 | 1.190 | 1.260 | 1.260 | 3,601,000 |
| 2024-04-19 | 1.300 | 1.300 | 1.210 | 1.250 | 1.250 | 408,000 |
| 2024-04-18 | 1.350 | 1.350 | 1.260 | 1.300 | 1.300 | 1,058,000 |
| 2024-04-17 | 1.340 | 1.350 | 1.240 | 1.320 | 1.320 | 729,000 |
| 2024-04-16 | 1.390 | 1.390 | 1.270 | 1.340 | 1.340 | 998,000 |
| 2024-04-15 | 1.340 | 1.370 | 1.200 | 1.300 | 1.300 | 5,024,000 |
| 2024-04-12 | 1.250 | 1.250 | 1.130 | 1.210 | 1.210 | 3,960,000 |
| 2024-04-11 | 1.210 | 1.210 | 1.100 | 1.160 | 1.160 | 2,850,000 |
| 2024-04-10 | 0.990 | 1.160 | 0.970 | 1.150 | 1.150 | 4,299,000 |
| 2024-04-09 | 1.030 | 1.060 | 0.910 | 0.910 | 0.910 | 3,797,000 |
| 2024-04-08 | 1.140 | 1.150 | 1.030 | 1.060 | 1.060 | 2,918,000 |
| 2024-04-05 | 1.190 | 1.240 | 1.090 | 1.110 | 1.110 | 4,418,000 |
| 2024-04-03 | 1.200 | 1.200 | 1.090 | 1.160 | 1.160 | 2,130,000 |
| 2024-04-02 | 1.150 | 1.200 | 0.980 | 1.160 | 1.160 | 8,860,000 |
| 2024-03-28 | 1.220 | 1.220 | 0.980 | 1.180 | 1.180 | 6,406,000 |
| 2024-03-27 | 1.100 | 1.230 | 1.100 | 1.160 | 1.160 | 5,158,000 |
| 2024-03-26 | 1.090 | 1.110 | 1.050 | 1.090 | 1.090 | 971,000 |
| 2024-03-25 | 1.090 | 1.090 | 1.000 | 1.080 | 1.080 | 934,000 |
| 2024-03-22 | 1.090 | 1.090 | 1.020 | 1.050 | 1.050 | 91,000 |
| 2024-03-21 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 244,000 |
| 2024-03-20 | 1.060 | 1.090 | 1.000 | 1.070 | 1.070 | 2,745,000 |
| 2024-03-19 | 1.050 | 1.050 | 0.970 | 1.030 | 1.030 | 707,000 |
| 2024-03-18 | 0.920 | 1.010 | 0.900 | 1.010 | 1.010 | 1,530,000 |
| 2024-03-15 | 0.940 | 0.940 | 0.870 | 0.910 | 0.910 | 595,000 |
| 2024-03-14 | 0.850 | 0.900 | 0.840 | 0.880 | 0.880 | 5,448,000 |
| 2024-03-13 | 0.790 | 0.860 | 0.790 | 0.860 | 0.860 | 899,000 |
| 2024-03-12 | 0.790 | 0.800 | 0.770 | 0.800 | 0.800 | 592,000 |
| 2024-03-11 | 0.890 | 0.890 | 0.750 | 0.790 | 0.790 | 3,292,000 |
| 2024-03-08 | 0.920 | 0.920 | 0.850 | 0.890 | 0.890 | 4,628,000 |
| 2024-03-07 | 0.860 | 0.900 | 0.860 | 0.880 | 0.880 | 428,000 |
| 2024-03-06 | 0.840 | 0.880 | 0.730 | 0.860 | 0.860 | 13,833,000 |
| 2024-03-05 | 0.850 | 0.860 | 0.810 | 0.840 | 0.840 | 1,953,000 |
| 2024-03-04 | 0.830 | 0.880 | 0.820 | 0.860 | 0.860 | 1,704,000 |
| 2024-03-01 | 1.010 | 1.020 | 0.820 | 0.840 | 0.840 | 4,159,000 |
| 2024-02-29 | 1.000 | 1.120 | 0.980 | 1.120 | 1.120 | 2,412,000 |
| 2024-02-28 | 0.980 | 1.050 | 0.910 | 1.050 | 1.050 | 1,006,000 |
| 2024-02-27 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 1,207,000 |
| 2024-02-26 | 1.080 | 1.090 | 1.020 | 1.070 | 1.070 | 787,000 |
| 2024-02-23 | 1.100 | 1.100 | 1.010 | 1.070 | 1.070 | 1,104,000 |
| 2024-02-22 | 1.100 | 1.100 | 1.050 | 1.090 | 1.090 | 54,000 |
| 2024-02-21 | 1.120 | 1.130 | 1.050 | 1.090 | 1.090 | 148,000 |
| 2024-02-20 | 1.120 | 1.150 | 1.030 | 1.100 | 1.100 | 279,500 |
| 2024-02-19 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 714,000 |
| 2024-02-16 | 1.030 | 1.100 | 1.000 | 1.090 | 1.090 | 314,000 |
| 2024-02-15 | 1.060 | 1.100 | 1.030 | 1.040 | 1.040 | 459,000 |
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.