Sky Light Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 421,000 |
| 2024-11-06 | 1.140 | 1.170 | 1.120 | 1.170 | 1.170 | 201,000 |
| 2024-11-05 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 138,000 |
| 2024-11-04 | 1.140 | 1.190 | 1.130 | 1.170 | 1.170 | 440,000 |
| 2024-11-01 | 1.150 | 1.200 | 1.130 | 1.140 | 1.140 | 1,159,000 |
| 2024-10-31 | 1.150 | 1.250 | 1.150 | 1.150 | 1.150 | 1,891,000 |
| 2024-10-30 | 1.140 | 1.170 | 1.130 | 1.150 | 1.150 | 954,000 |
| 2024-10-29 | 1.090 | 1.120 | 1.040 | 1.120 | 1.120 | 790,000 |
| 2024-10-28 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 315,000 |
| 2024-10-25 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 163,000 |
| 2024-10-24 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 124,000 |
| 2024-10-23 | 1.150 | 1.150 | 1.100 | 1.140 | 1.140 | 558,450 |
| 2024-10-22 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 41,000 |
| 2024-10-21 | 1.150 | 1.170 | 1.150 | 1.170 | 1.170 | 30,000 |
| 2024-10-18 | 1.120 | 1.150 | 1.090 | 1.120 | 1.120 | 775,000 |
| 2024-10-17 | 1.180 | 1.180 | 1.110 | 1.110 | 1.110 | 293,000 |
| 2024-10-16 | 1.150 | 1.170 | 1.130 | 1.140 | 1.140 | 192,000 |
| 2024-10-15 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 165,000 |
| 2024-10-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 110,000 |
| 2024-10-10 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 920,000 |
| 2024-10-09 | 1.170 | 1.190 | 1.100 | 1.110 | 1.110 | 1,173,000 |
| 2024-10-08 | 1.100 | 1.180 | 1.100 | 1.170 | 1.170 | 3,490,500 |
| 2024-10-07 | 1.170 | 1.180 | 1.100 | 1.150 | 1.150 | 2,508,000 |
| 2024-10-04 | 1.210 | 1.210 | 1.150 | 1.170 | 1.170 | 948,000 |
| 2024-10-03 | 1.240 | 1.240 | 1.170 | 1.200 | 1.200 | 430,000 |
| 2024-10-02 | 1.280 | 1.280 | 1.180 | 1.210 | 1.210 | 1,574,000 |
| 2024-09-30 | 1.310 | 1.330 | 1.170 | 1.280 | 1.280 | 5,815,000 |
| 2024-09-27 | 1.230 | 1.300 | 1.190 | 1.270 | 1.270 | 2,083,000 |
| 2024-09-26 | 1.160 | 1.220 | 1.150 | 1.220 | 1.220 | 1,934,000 |
| 2024-09-25 | 1.150 | 1.170 | 1.110 | 1.140 | 1.140 | 507,000 |
| 2024-09-24 | 1.040 | 1.140 | 1.040 | 1.140 | 1.140 | 4,758,000 |
| 2024-09-23 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 378,000 |
| 2024-09-20 | 1.080 | 1.150 | 1.040 | 1.060 | 1.060 | 1,251,000 |
| 2024-09-19 | 1.090 | 1.090 | 1.050 | 1.080 | 1.080 | 1,097,000 |
| 2024-09-17 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 449,000 |
| 2024-09-16 | 1.120 | 1.150 | 1.070 | 1.090 | 1.090 | 1,200,000 |
| 2024-09-13 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 562,000 |
| 2024-09-12 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 1,617,000 |
| 2024-09-11 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 1,328,000 |
| 2024-09-10 | 1.040 | 1.130 | 1.030 | 1.070 | 1.070 | 2,843,000 |
| 2024-09-09 | 0.920 | 1.070 | 0.920 | 1.060 | 1.060 | 3,343,000 |
| 2024-09-05 | 0.870 | 0.950 | 0.850 | 0.950 | 0.950 | 2,273,000 |
| 2024-09-04 | 0.810 | 0.880 | 0.810 | 0.860 | 0.860 | 497,000 |
| 2024-09-03 | 0.860 | 0.900 | 0.780 | 0.880 | 0.880 | 694,000 |
| 2024-09-02 | 0.880 | 0.890 | 0.850 | 0.880 | 0.880 | 689,000 |
| 2024-08-30 | 0.850 | 0.860 | 0.820 | 0.850 | 0.850 | 1,387,000 |
| 2024-08-29 | 0.800 | 0.850 | 0.780 | 0.830 | 0.830 | 959,000 |
| 2024-08-28 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 593,000 |
| 2024-08-27 | 0.750 | 0.840 | 0.750 | 0.780 | 0.780 | 1,899,000 |
| 2024-08-26 | 0.680 | 0.740 | 0.680 | 0.740 | 0.740 | 689,000 |
| 2024-08-23 | 0.640 | 0.680 | 0.640 | 0.670 | 0.670 | 1,240,000 |
| 2024-08-22 | 0.730 | 0.730 | 0.640 | 0.660 | 0.660 | 2,674,000 |
| 2024-08-21 | 0.650 | 0.720 | 0.630 | 0.680 | 0.680 | 1,026,000 |
| 2024-08-20 | 0.710 | 0.750 | 0.710 | 0.720 | 0.720 | 165,000 |
| 2024-08-19 | 0.690 | 0.730 | 0.650 | 0.710 | 0.710 | 984,000 |
| 2024-08-16 | 0.610 | 0.690 | 0.610 | 0.650 | 0.650 | 1,351,250 |
| 2024-08-15 | 0.580 | 0.630 | 0.580 | 0.630 | 0.630 | 386,000 |
| 2024-08-14 | 0.650 | 0.680 | 0.580 | 0.590 | 0.590 | 1,660,000 |
| 2024-08-13 | 0.670 | 0.740 | 0.620 | 0.630 | 0.630 | 2,816,000 |
| 2024-08-12 | 0.500 | 0.790 | 0.475 | 0.780 | 0.780 | 16,458,000 |
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.