Sky Light Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.370	1.370	1.340	1.370	1.370	26,000
2023-05-22	1.520	1.520	1.360	1.370	1.370	30,000
2023-05-19	1.430	1.430	1.350	1.400	1.400	257,000
2023-05-18	1.410	1.480	1.410	1.430	1.430	105,000
2023-05-17	1.440	1.460	1.400	1.430	1.430	379,000
2023-05-16	1.460	1.460	1.450	1.450	1.450	30,000
2023-05-15	1.480	1.510	1.430	1.460	1.460	141,000
2023-05-12	1.480	1.520	1.480	1.520	1.520	42,000
2023-05-11	1.480	1.550	1.480	1.510	1.510	86,000
2023-05-10	1.420	1.530	1.400	1.470	1.470	484,000
2023-05-09	1.570	1.570	1.470	1.510	1.510	449,000
2023-05-08	1.560	1.590	1.490	1.510	1.510	30,174,000
2023-05-05	1.510	1.550	1.470	1.490	1.490	30,000
2023-05-04	1.540	1.540	1.420	1.510	1.510	218,000
2023-05-03	1.590	1.590	1.590	1.590	1.590	0
2023-05-02	1.640	1.640	1.580	1.610	1.610	110,000
2023-04-28	1.580	1.660	1.560	1.620	1.620	214,000
2023-04-27	1.500	1.700	1.410	1.600	1.600	2,170,000
2023-04-26	1.490	1.500	1.480	1.480	1.480	43,000
2023-04-25	1.480	1.530	1.480	1.500	1.500	36,000
2023-04-24	1.520	1.520	1.450	1.490	1.490	85,000
2023-04-21	1.470	1.540	1.380	1.530	1.530	694,000
2023-04-20	1.530	1.530	1.480	1.530	1.530	42,000
2023-04-19	1.540	1.540	1.530	1.530	1.530	9,000
2023-04-18	1.520	1.540	1.430	1.530	1.530	349,000
2023-04-17	1.550	1.550	1.510	1.520	1.520	31,000
2023-04-14	1.510	1.550	1.460	1.540	1.540	241,000
2023-04-13	1.470	1.490	1.440	1.490	1.490	75,000
2023-04-12	1.510	1.560	1.470	1.500	1.500	710,000
2023-04-11	1.470	1.530	1.470	1.500	1.500	1,195,250
2023-04-06	1.420	1.470	1.420	1.470	1.470	1,487,000
2023-04-04	1.410	1.450	1.350	1.420	1.420	68,000
2023-04-03	1.420	1.420	1.350	1.400	1.400	729,000
2023-03-31	1.250	1.420	1.250	1.380	1.380	1,941,000
2023-03-30	1.200	1.230	1.160	1.200	1.200	658,000
2023-03-29	1.280	1.280	1.120	1.200	1.200	120,000
2023-03-28	1.270	1.270	1.150	1.210	1.210	32,000
2023-03-27	1.290	1.290	1.050	1.160	1.160	959,000
2023-03-24	1.190	1.290	1.160	1.250	1.250	32,000
2023-03-23	1.200	1.280	1.190	1.190	1.190	457,000
2023-03-22	1.150	1.260	1.150	1.260	1.260	153,000
2023-03-21	1.120	1.160	1.010	1.150	1.150	375,000
2023-03-20	1.180	1.230	1.060	1.160	1.160	475,000
2023-03-17	1.260	1.290	1.180	1.230	1.230	397,000
2023-03-16	1.340	1.340	1.290	1.290	1.290	1,000
2023-03-15	1.340	1.370	1.230	1.310	1.310	467,000
2023-03-14	1.350	1.350	1.350	1.350	1.350	0
2023-03-13	1.350	1.390	1.350	1.350	1.350	23,000
2023-03-10	1.310	1.350	1.300	1.350	1.350	132,000
2023-03-09	1.350	1.400	1.350	1.350	1.350	16,000
2023-03-08	1.320	1.400	1.280	1.400	1.400	362,000
2023-03-07	1.330	1.360	1.310	1.360	1.360	131,000
2023-03-06	1.390	1.390	1.350	1.380	1.380	347,000
2023-03-03	1.370	1.430	1.370	1.430	1.430	255,000
2023-03-02	1.400	1.400	1.370	1.370	1.370	75,000
2023-03-01	1.430	1.460	1.370	1.450	1.450	179,000
2023-02-28	1.430	1.500	1.360	1.500	1.500	485,000
2023-02-27	1.400	1.450	1.340	1.400	1.400	231,000
2023-02-24	1.410	1.460	1.400	1.460	1.460	80,000
2023-02-23	1.410	1.470	1.390	1.470	1.470	74,000

← NewerPage 15 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.