Sky Light Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.130 | 1.130 | 1.060 | 1.060 | 1.060 | 463,000 |
| 2025-05-08 | 1.170 | 1.230 | 1.170 | 1.190 | 1.190 | 900,000 |
| 2025-05-07 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 532,000 |
| 2025-05-06 | 1.280 | 1.280 | 1.060 | 1.170 | 1.170 | 1,005,000 |
| 2025-05-02 | 1.280 | 1.380 | 1.200 | 1.230 | 1.230 | 2,868,000 |
| 2025-04-30 | 1.120 | 1.300 | 1.080 | 1.300 | 1.300 | 6,286,000 |
| 2025-04-29 | 1.080 | 1.130 | 1.000 | 1.120 | 1.120 | 836,000 |
| 2025-04-28 | 1.090 | 1.120 | 1.010 | 1.100 | 1.100 | 290,000 |
| 2025-04-25 | 1.090 | 1.130 | 1.000 | 1.090 | 1.090 | 172,000 |
| 2025-04-24 | 1.120 | 1.140 | 0.950 | 1.060 | 1.060 | 38,000 |
| 2025-04-23 | 0.980 | 1.080 | 0.980 | 1.080 | 1.080 | 105,000 |
| 2025-04-22 | 0.890 | 1.000 | 0.870 | 0.990 | 0.990 | 357,000 |
| 2025-04-17 | 0.830 | 0.900 | 0.830 | 0.890 | 0.890 | 31,000 |
| 2025-04-16 | 0.940 | 1.120 | 0.800 | 0.890 | 0.890 | 996,000 |
| 2025-04-15 | 0.900 | 0.950 | 0.890 | 0.920 | 0.920 | 195,000 |
| 2025-04-14 | 1.150 | 1.150 | 0.660 | 0.890 | 0.890 | 9,590,000 |
| 2025-04-11 | 1.140 | 1.150 | 1.060 | 1.060 | 1.060 | 27,000 |
| 2025-04-10 | 1.140 | 1.150 | 1.050 | 1.100 | 1.100 | 53,000 |
| 2025-04-09 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 49,000 |
| 2025-04-08 | 1.080 | 1.150 | 1.010 | 1.150 | 1.150 | 365,000 |
| 2025-04-07 | 1.020 | 1.160 | 1.000 | 1.010 | 1.010 | 172,000 |
| 2025-04-03 | 1.070 | 1.190 | 1.070 | 1.160 | 1.160 | 7,000 |
| 2025-04-02 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2025-04-01 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 10,000 |
| 2025-03-31 | 1.180 | 1.200 | 1.100 | 1.170 | 1.170 | 327,000 |
| 2025-03-28 | 1.150 | 1.200 | 1.090 | 1.150 | 1.150 | 344,000 |
| 2025-03-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-03-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-03-25 | 1.040 | 1.100 | 1.040 | 1.100 | 1.100 | 39,000 |
| 2025-03-24 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 5,000 |
| 2025-03-21 | 1.010 | 1.100 | 1.010 | 1.100 | 1.100 | 2,000 |
| 2025-03-20 | 1.120 | 1.150 | 1.120 | 1.130 | 1.130 | 5,000 |
| 2025-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-03-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 |
| 2025-03-17 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 104,000 |
| 2025-03-14 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 12,000 |
| 2025-03-13 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 166,000 |
| 2025-03-12 | 1.000 | 1.050 | 1.000 | 1.020 | 1.020 | 60,000 |
| 2025-03-11 | 1.040 | 1.060 | 1.020 | 1.050 | 1.050 | 75,000 |
| 2025-03-10 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 69,000 |
| 2025-03-07 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 3,000 |
| 2025-03-06 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 229,000 |
| 2025-03-05 | 1.090 | 1.130 | 1.080 | 1.120 | 1.120 | 143,000 |
| 2025-03-04 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 305,000 |
| 2025-03-03 | 1.140 | 1.170 | 1.110 | 1.110 | 1.110 | 284,000 |
| 2025-02-28 | 1.180 | 1.200 | 1.140 | 1.200 | 1.200 | 479,000 |
| 2025-02-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 12,000 |
| 2025-02-26 | 1.200 | 1.200 | 1.110 | 1.180 | 1.180 | 367,000 |
| 2025-02-25 | 1.150 | 1.190 | 1.100 | 1.190 | 1.190 | 430,000 |
| 2025-02-24 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 44,000 |
| 2025-02-21 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 272,000 |
| 2025-02-20 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 120,000 |
| 2025-02-19 | 1.180 | 1.200 | 1.150 | 1.190 | 1.190 | 513,000 |
| 2025-02-18 | 1.190 | 1.210 | 1.180 | 1.200 | 1.200 | 143,000 |
| 2025-02-17 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 265,000 |
| 2025-02-14 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 503,000 |
| 2025-02-13 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 180,000 |
| 2025-02-12 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 19,000 |
| 2025-02-11 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 13,766,000 |
| 2025-02-10 | 1.200 | 1.290 | 1.160 | 1.200 | 1.200 | 968,000 |
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.