Sky Light Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.300	1.380	1.250	1.330	1.330	719,000
2022-11-21	1.320	1.400	1.280	1.300	1.300	213,000
2022-11-18	1.350	1.460	1.180	1.370	1.370	801,000
2022-11-17	1.470	1.470	1.380	1.420	1.420	366,400
2022-11-16	1.360	1.440	1.360	1.440	1.440	810,000
2022-11-15	1.350	1.370	1.310	1.360	1.360	961,000
2022-11-14	1.280	1.320	1.160	1.320	1.320	1,301,000
2022-11-11	1.120	1.230	1.030	1.220	1.220	3,198,000
2022-11-10	1.000	1.090	0.990	1.090	1.090	1,871,000
2022-11-09	1.020	1.020	0.950	1.000	1.000	131,000
2022-11-08	1.030	1.030	0.990	1.000	1.000	225,000
2022-11-07	0.940	1.030	0.920	1.000	1.000	2,996,000
2022-11-04	0.830	0.930	0.830	0.920	0.920	1,894,000
2022-11-03	0.820	0.890	0.820	0.860	0.860	424,000
2022-11-02	0.860	0.890	0.830	0.880	0.880	499,000
2022-11-01	0.770	0.890	0.760	0.860	0.860	2,838,000
2022-10-31	0.720	0.770	0.720	0.770	0.770	374,000
2022-10-28	0.750	0.780	0.720	0.750	0.750	352,000
2022-10-27	0.780	0.790	0.750	0.780	0.780	361,000
2022-10-26	0.740	0.790	0.740	0.790	0.790	89,000
2022-10-25	0.780	0.790	0.750	0.770	0.770	206,000
2022-10-24	0.800	0.800	0.800	0.800	0.800	13,000
2022-10-21	0.810	0.810	0.750	0.810	0.810	303,000
2022-10-20	0.830	0.840	0.800	0.840	0.840	213,000
2022-10-19	0.830	0.850	0.830	0.850	0.850	199,000
2022-10-18	0.840	0.840	0.800	0.840	0.840	288,000
2022-10-17	0.840	0.850	0.810	0.840	0.840	1,007,000
2022-10-14	0.760	0.900	0.750	0.840	0.840	2,158,000
2022-10-13	0.700	0.760	0.700	0.760	0.760	691,000
2022-10-12	0.730	0.740	0.700	0.720	0.720	2,002,000
2022-10-11	0.750	0.770	0.700	0.750	0.750	2,741,000
2022-10-10	0.780	0.830	0.700	0.790	0.790	2,059,000
2022-10-07	0.770	0.820	0.770	0.820	0.820	287,000
2022-10-06	0.790	0.840	0.740	0.820	0.820	688,000
2022-10-05	0.680	0.820	0.680	0.820	0.820	1,249,000
2022-10-03	0.740	0.740	0.660	0.710	0.710	945,000
2022-09-30	0.780	0.780	0.700	0.750	0.750	657,000
2022-09-29	0.790	0.810	0.600	0.720	0.720	1,878,000
2022-09-28	0.800	0.850	0.700	0.780	0.780	1,832,000
2022-09-27	0.940	0.940	0.800	0.850	0.850	753,000
2022-09-26	1.020	1.020	0.830	0.890	0.890	2,830,000
2022-09-23	0.900	0.910	0.880	0.890	0.890	999,000
2022-09-22	0.880	0.930	0.850	0.920	0.920	948,000
2022-09-21	0.880	0.910	0.870	0.900	0.900	756,000
2022-09-20	0.880	0.910	0.870	0.900	0.900	713,000
2022-09-19	0.870	0.980	0.820	0.880	0.880	5,304,000
2022-09-16	0.890	0.920	0.860	0.880	0.880	1,120,000
2022-09-15	0.920	0.920	0.810	0.890	0.890	2,372,000
2022-09-14	0.960	0.970	0.920	0.950	0.950	920,000
2022-09-13	0.920	0.990	0.920	0.960	0.960	4,784,000
2022-09-09	0.870	0.890	0.840	0.890	0.890	2,264,000
2022-09-08	0.850	0.870	0.830	0.860	0.860	1,513,000
2022-09-07	0.850	0.880	0.820	0.850	0.850	3,978,000
2022-09-06	0.850	0.870	0.830	0.860	0.860	6,786,000
2022-09-05	0.750	0.890	0.700	0.860	0.860	8,781,000
2022-09-02	0.680	0.730	0.680	0.720	0.720	2,768,000
2022-09-01	0.710	0.750	0.670	0.690	0.690	2,417,000
2022-08-31	0.610	0.790	0.600	0.710	0.710	12,846,000
2022-08-30	0.690	0.720	0.510	0.650	0.650	11,592,000
2022-08-29	0.142	0.830	0.142	0.690	0.690	71,039,400

← NewerPage 17 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.