Sky Light Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 0.930 | 0.930 | 0.880 | 0.930 | 0.930 | 205,000 |
| 2025-08-01 | 0.960 | 0.970 | 0.890 | 0.930 | 0.930 | 763,000 |
| 2025-07-31 | 0.990 | 1.000 | 0.900 | 0.940 | 0.940 | 1,522,000 |
| 2025-07-30 | 0.930 | 0.990 | 0.900 | 0.980 | 0.980 | 289,000 |
| 2025-07-29 | 0.830 | 0.930 | 0.830 | 0.930 | 0.930 | 654,000 |
| 2025-07-28 | 1.000 | 1.000 | 0.790 | 0.830 | 0.830 | 5,414,000 |
| 2025-07-25 | 1.000 | 1.010 | 0.970 | 1.010 | 1.010 | 59,000 |
| 2025-07-24 | 0.970 | 1.000 | 0.950 | 1.000 | 1.000 | 195,000 |
| 2025-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 105,000 |
| 2025-07-22 | 1.000 | 1.100 | 0.940 | 1.000 | 1.000 | 641,000 |
| 2025-07-21 | 1.000 | 1.000 | 0.970 | 0.990 | 0.990 | 486,000 |
| 2025-07-18 | 1.030 | 1.040 | 0.990 | 1.030 | 1.030 | 516,000 |
| 2025-07-17 | 1.040 | 1.080 | 1.030 | 1.060 | 1.060 | 225,000 |
| 2025-07-16 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 212,000 |
| 2025-07-15 | 1.100 | 1.100 | 1.030 | 1.080 | 1.080 | 134,000 |
| 2025-07-14 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 82,000 |
| 2025-07-11 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 15,000 |
| 2025-07-10 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 31,000 |
| 2025-07-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 11,000 |
| 2025-07-08 | 1.110 | 1.150 | 1.100 | 1.130 | 1.130 | 86,000 |
| 2025-07-07 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 135,000 |
| 2025-07-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 110,000 |
| 2025-07-03 | 1.120 | 1.130 | 1.090 | 1.130 | 1.130 | 195,000 |
| 2025-07-02 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 345,800 |
| 2025-06-30 | 1.140 | 1.180 | 1.100 | 1.160 | 1.160 | 1,540,000 |
| 2025-06-27 | 1.110 | 1.140 | 1.100 | 1.120 | 1.120 | 707,000 |
| 2025-06-26 | 1.020 | 1.120 | 1.000 | 1.120 | 1.120 | 394,400 |
| 2025-06-25 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 192,000 |
| 2025-06-24 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 386,000 |
| 2025-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 242,000 |
| 2025-06-20 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 71,000 |
| 2025-06-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 |
| 2025-06-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-06-17 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 7,000 |
| 2025-06-16 | 0.990 | 1.010 | 0.960 | 1.010 | 1.010 | 22,000 |
| 2025-06-13 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 12,000 |
| 2025-06-12 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 75,000 |
| 2025-06-11 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 64,000 |
| 2025-06-10 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 83,000 |
| 2025-06-09 | 1.000 | 1.040 | 0.990 | 0.990 | 0.990 | 751,000 |
| 2025-06-06 | 1.010 | 1.040 | 0.990 | 1.000 | 1.000 | 463,000 |
| 2025-06-05 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 328,000 |
| 2025-06-04 | 1.070 | 1.070 | 1.000 | 1.030 | 1.030 | 598,000 |
| 2025-06-03 | 1.080 | 1.100 | 1.000 | 1.080 | 1.080 | 498,000 |
| 2025-06-02 | 1.070 | 1.150 | 1.000 | 1.060 | 1.060 | 362,000 |
| 2025-05-30 | 1.090 | 1.150 | 1.050 | 1.060 | 1.060 | 645,000 |
| 2025-05-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 14,000 |
| 2025-05-28 | 1.150 | 1.160 | 1.080 | 1.080 | 1.080 | 370,000 |
| 2025-05-27 | 1.170 | 1.170 | 1.090 | 1.120 | 1.120 | 1,045,000 |
| 2025-05-26 | 1.180 | 1.200 | 1.130 | 1.170 | 1.170 | 3,545,000 |
| 2025-05-23 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 77,000 |
| 2025-05-22 | 1.170 | 1.190 | 1.110 | 1.160 | 1.160 | 661,000 |
| 2025-05-21 | 1.130 | 1.200 | 1.130 | 1.180 | 1.180 | 1,068,000 |
| 2025-05-20 | 1.120 | 1.170 | 1.080 | 1.100 | 1.100 | 2,203,000 |
| 2025-05-19 | 1.090 | 1.090 | 1.060 | 1.090 | 1.090 | 291,000 |
| 2025-05-16 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 211,000 |
| 2025-05-15 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 146,000 |
| 2025-05-14 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 378,000 |
| 2025-05-13 | 1.120 | 1.120 | 1.090 | 1.090 | 1.090 | 265,000 |
| 2025-05-12 | 1.130 | 1.200 | 1.100 | 1.100 | 1.100 | 742,000 |
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.