Sky Light Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.480	1.480	1.390	1.460	1.460	21,000
2023-02-21	1.470	1.500	1.420	1.480	1.480	230,000
2023-02-20	1.380	1.500	1.360	1.480	1.480	332,000
2023-02-17	1.480	1.480	1.350	1.390	1.390	22,000
2023-02-16	1.340	1.450	1.330	1.340	1.340	815,000
2023-02-15	1.380	1.380	1.380	1.380	1.380	1,000
2023-02-14	1.440	1.440	1.360	1.390	1.390	157,000
2023-02-13	1.480	1.480	1.350	1.380	1.380	5,435,000
2023-02-10	1.350	1.490	1.350	1.410	1.410	108,000
2023-02-09	1.370	1.390	1.360	1.390	1.390	66,000
2023-02-08	1.450	1.450	1.370	1.400	1.400	143,000
2023-02-07	1.440	1.470	1.400	1.400	1.400	124,000
2023-02-06	1.490	1.490	1.430	1.480	1.480	500,000
2023-02-03	1.510	1.520	1.450	1.490	1.490	671,000
2023-02-02	1.440	1.510	1.420	1.500	1.500	181,000
2023-02-01	1.450	1.540	1.450	1.480	1.480	227,000
2023-01-31	1.480	1.500	1.480	1.490	1.490	107,000
2023-01-30	1.390	1.480	1.390	1.480	1.480	112,000
2023-01-27	1.460	1.590	1.430	1.470	1.470	209,000
2023-01-26	1.410	1.490	1.310	1.460	1.460	286,000
2023-01-20	1.280	1.430	1.280	1.410	1.410	142,000
2023-01-19	1.320	1.390	1.300	1.390	1.390	250,000
2023-01-18	1.390	1.450	1.370	1.380	1.380	151,000
2023-01-17	1.430	1.430	1.390	1.420	1.420	61,000
2023-01-16	1.480	1.500	1.370	1.430	1.430	425,000
2023-01-13	1.370	1.520	1.350	1.480	1.480	961,000
2023-01-12	1.410	1.420	1.350	1.390	1.390	355,000
2023-01-11	1.380	1.410	1.350	1.410	1.410	152,000
2023-01-10	1.410	1.410	1.360	1.390	1.390	154,000
2023-01-09	1.360	1.440	1.330	1.400	1.400	429,000
2023-01-06	1.440	1.440	1.330	1.390	1.390	38,000
2023-01-05	1.300	1.450	1.300	1.380	1.380	25,739,000
2023-01-04	1.280	1.420	1.280	1.420	1.420	261,000
2023-01-03	1.330	1.440	1.330	1.410	1.410	161,000
2022-12-30	1.370	1.450	1.260	1.450	1.450	1,427,000
2022-12-29	1.300	1.370	1.240	1.370	1.370	253,000
2022-12-28	1.290	1.360	1.290	1.330	1.330	44,000
2022-12-23	1.280	1.360	1.200	1.360	1.360	359,000
2022-12-22	1.340	1.410	1.330	1.360	1.360	279,000
2022-12-21	1.410	1.410	1.320	1.340	1.340	27,000
2022-12-20	1.360	1.410	1.300	1.360	1.360	151,000
2022-12-19	1.340	1.470	1.330	1.430	1.430	305,000
2022-12-16	1.360	1.410	1.340	1.390	1.390	148,000
2022-12-15	1.390	1.390	1.390	1.390	1.390	4,000
2022-12-14	1.390	1.400	1.350	1.400	1.400	208,000
2022-12-13	1.440	1.440	1.400	1.400	1.400	100,500
2022-12-12	1.450	1.450	1.360	1.410	1.410	57,000
2022-12-09	1.420	1.450	1.350	1.400	1.400	425,000
2022-12-08	1.410	1.450	1.400	1.430	1.430	297,000
2022-12-07	1.400	1.490	1.390	1.440	1.440	567,000
2022-12-06	1.470	1.530	1.400	1.450	1.450	895,000
2022-12-05	1.440	1.500	1.440	1.470	1.470	608,000
2022-12-02	1.520	1.520	1.440	1.490	1.490	217,000
2022-12-01	1.470	1.550	1.440	1.480	1.480	1,687,000
2022-11-30	1.280	1.470	1.280	1.450	1.450	1,074,000
2022-11-29	1.350	1.370	1.320	1.360	1.360	217,000
2022-11-28	1.300	1.360	1.260	1.320	1.320	380,000
2022-11-25	1.230	1.350	1.230	1.330	1.330	260,000
2022-11-24	1.330	1.350	1.260	1.260	1.260	291,000
2022-11-23	1.340	1.360	1.300	1.330	1.330	280,000

← NewerPage 16 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.