Sky Light Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 407,000 |
| 2025-02-06 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 141,000 |
| 2025-02-05 | 1.170 | 1.200 | 1.150 | 1.180 | 1.180 | 545,000 |
| 2025-02-04 | 1.200 | 1.250 | 1.180 | 1.210 | 1.210 | 277,000 |
| 2025-02-03 | 1.280 | 1.310 | 1.200 | 1.220 | 1.220 | 649,000 |
| 2025-01-28 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 722,000 |
| 2025-01-27 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 176,000 |
| 2025-01-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2025-01-23 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 60,000 |
| 2025-01-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 202,000 |
| 2025-01-21 | 1.250 | 1.250 | 1.220 | 1.240 | 1.240 | 278,000 |
| 2025-01-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 40,000 |
| 2025-01-17 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 429,000 |
| 2025-01-16 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 191,000 |
| 2025-01-15 | 1.150 | 1.250 | 1.150 | 1.230 | 1.230 | 410,000 |
| 2025-01-14 | 1.250 | 1.250 | 1.120 | 1.120 | 1.120 | 1,594,000 |
| 2025-01-13 | 1.190 | 1.250 | 1.170 | 1.250 | 1.250 | 276,000 |
| 2025-01-10 | 1.220 | 1.290 | 1.170 | 1.240 | 1.240 | 440,000 |
| 2025-01-09 | 1.300 | 1.300 | 1.220 | 1.280 | 1.280 | 486,000 |
| 2025-01-08 | 1.340 | 1.350 | 1.250 | 1.280 | 1.280 | 134,000 |
| 2025-01-07 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-01-06 | 1.360 | 1.360 | 1.280 | 1.330 | 1.330 | 523,000 |
| 2025-01-03 | 1.340 | 1.390 | 1.280 | 1.340 | 1.340 | 1,045,000 |
| 2025-01-02 | 1.380 | 1.380 | 1.280 | 1.340 | 1.340 | 456,000 |
| 2024-12-31 | 1.250 | 1.420 | 1.130 | 1.400 | 1.400 | 6,054,000 |
| 2024-12-30 | 1.160 | 1.310 | 1.130 | 1.220 | 1.220 | 2,013,000 |
| 2024-12-27 | 1.190 | 1.200 | 1.070 | 1.110 | 1.110 | 572,000 |
| 2024-12-24 | 1.120 | 1.120 | 1.050 | 1.110 | 1.110 | 278,000 |
| 2024-12-23 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 343,000 |
| 2024-12-20 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 228,000 |
| 2024-12-19 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 98,000 |
| 2024-12-18 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 114,000 |
| 2024-12-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 30,000 |
| 2024-12-16 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 133,000 |
| 2024-12-13 | 1.110 | 1.120 | 1.060 | 1.120 | 1.120 | 395,000 |
| 2024-12-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-12-11 | 1.100 | 1.130 | 1.060 | 1.120 | 1.120 | 364,000 |
| 2024-12-10 | 1.170 | 1.170 | 1.120 | 1.160 | 1.160 | 217,000 |
| 2024-12-09 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 120,000 |
| 2024-12-06 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 554,000 |
| 2024-12-05 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 731,000 |
| 2024-12-04 | 1.140 | 1.170 | 1.140 | 1.160 | 1.160 | 928,000 |
| 2024-12-03 | 1.110 | 1.140 | 1.100 | 1.130 | 1.130 | 288,000 |
| 2024-12-02 | 1.210 | 1.210 | 1.110 | 1.170 | 1.170 | 281,000 |
| 2024-11-29 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 610,000 |
| 2024-11-28 | 1.140 | 1.250 | 1.090 | 1.230 | 1.230 | 891,000 |
| 2024-11-27 | 1.170 | 1.190 | 1.050 | 1.130 | 1.130 | 460,000 |
| 2024-11-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-11-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-11-22 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 142,000 |
| 2024-11-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 110,000 |
| 2024-11-20 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 335,000 |
| 2024-11-19 | 1.090 | 1.130 | 1.050 | 1.110 | 1.110 | 575,000 |
| 2024-11-18 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 99,000 |
| 2024-11-15 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 49,000 |
| 2024-11-14 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 257,000 |
| 2024-11-13 | 1.110 | 1.180 | 1.100 | 1.100 | 1.100 | 542,000 |
| 2024-11-12 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 210,000 |
| 2024-11-11 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 35,000 |
| 2024-11-08 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 623,000 |
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.