Sky Light Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.060	1.100	1.030	1.040	1.040	459,000
2024-02-14	1.040	1.130	1.040	1.080	1.080	1,067,000
2024-02-09	1.030	1.050	0.950	1.040	1.040	1,915,000
2024-02-08	1.050	1.080	0.950	0.990	0.990	4,913,000
2024-02-07	1.020	1.160	0.980	1.000	1.000	159,000
2024-02-06	1.020	1.080	0.950	1.010	1.010	320,000
2024-02-05	1.100	1.120	1.000	1.010	1.010	269,000
2024-02-02	1.090	1.150	0.950	1.050	1.050	1,012,000
2024-02-01	1.000	1.090	0.990	1.050	1.050	2,752,000
2024-01-31	1.030	1.050	0.940	1.030	1.030	2,638,000
2024-01-30	0.980	1.010	0.920	1.000	1.000	958,000
2024-01-29	0.850	0.940	0.850	0.940	0.940	1,647,000
2024-01-26	0.860	0.880	0.810	0.880	0.880	137,000
2024-01-25	0.860	0.890	0.800	0.880	0.880	397,000
2024-01-24	0.860	0.900	0.760	0.800	0.800	956,000
2024-01-23	0.800	0.850	0.750	0.840	0.840	20,202,000
2024-01-22	0.860	0.860	0.800	0.840	0.840	157,000
2024-01-19	0.860	0.860	0.830	0.840	0.840	5,000
2024-01-18	0.840	0.850	0.770	0.840	0.840	218,000
2024-01-17	0.850	0.870	0.790	0.870	0.870	148,000
2024-01-16	0.840	0.880	0.800	0.830	0.830	224,000
2024-01-15	0.840	0.900	0.800	0.800	0.800	115,000
2024-01-12	0.820	0.930	0.760	0.800	0.800	461,000
2024-01-11	0.780	0.810	0.760	0.810	0.810	102,000
2024-01-10	0.980	0.980	0.760	0.810	0.810	1,335,000
2024-01-09	0.950	0.950	0.850	0.880	0.880	396,000
2024-01-08	1.000	1.000	0.900	0.920	0.920	166,000
2024-01-05	1.010	1.020	0.900	0.980	0.980	755,000
2024-01-04	1.040	1.140	0.950	1.030	1.030	1,907,000
2024-01-03	1.090	1.140	0.880	1.040	1.040	2,592,000
2024-01-02	1.150	1.150	1.030	1.040	1.040	2,789,000
2023-12-29	1.200	1.260	1.000	1.260	1.260	11,103,000
2023-12-28	1.060	1.210	0.930	1.200	1.200	9,830,000
2023-12-27	0.930	1.040	0.880	1.040	1.040	1,919,000
2023-12-22	1.000	1.000	0.580	0.870	0.870	14,107,000
2023-12-21	1.070	1.090	0.910	0.910	0.910	367,000
2023-12-20	0.980	1.070	0.910	1.070	1.070	1,377,000
2023-12-19	0.930	0.940	0.890	0.940	0.940	102,000
2023-12-18	0.900	0.930	0.900	0.930	0.930	41,000
2023-12-15	0.990	1.030	0.900	0.900	0.900	372,000
2023-12-14	0.970	0.990	0.890	0.960	0.960	186,000
2023-12-13	0.950	0.960	0.880	0.950	0.950	244,000
2023-12-12	0.900	0.910	0.900	0.910	0.910	17,000
2023-12-11	0.960	0.960	0.880	0.910	0.910	261,000
2023-12-08	0.960	0.960	0.910	0.910	0.910	1,000
2023-12-07	0.900	0.900	0.900	0.900	0.900	17,000
2023-12-06	0.980	0.980	0.880	0.900	0.900	86,000
2023-12-05	0.890	0.940	0.890	0.940	0.940	12,000
2023-12-04	0.790	0.920	0.780	0.890	0.890	156,000
2023-12-01	0.770	0.820	0.760	0.760	0.760	202,000
2023-11-30	0.910	0.930	0.710	0.720	0.720	899,000
2023-11-29	0.910	0.920	0.890	0.890	0.890	229,000
2023-11-28	0.900	0.920	0.900	0.920	0.920	39,000
2023-11-27	1.020	1.020	0.880	0.890	0.890	161,000
2023-11-24	0.980	1.000	0.970	0.980	0.980	47,000
2023-11-23	0.910	1.000	0.900	0.900	0.900	21,000
2023-11-22	0.880	1.030	0.880	1.000	1.000	67,000
2023-11-21	1.030	1.030	1.030	1.030	1.030	11,000
2023-11-20	1.050	1.050	0.960	1.000	1.000	4,000
2023-11-17	0.970	0.970	0.970	0.970	0.970	1,000

← NewerPage 12 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.