Australia markets closed

Skymission Group Holdings Limited (1429.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.043-0.002 (-4.44%)
At close: 03:53PM HKT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.0410.0430.0410.0430.043984,000
13 June 20240.0470.0470.0410.0450.04548,000
12 June 20240.0410.0410.0410.0410.041-
11 June 20240.0420.0420.0420.0420.042-
07 June 20240.0410.0420.0410.0420.04288,000
06 June 20240.0400.0400.0400.0400.040168,000
05 June 20240.0430.0430.0380.0420.0421,184,000
04 June 20240.0480.0480.0480.0480.048-
03 June 20240.0460.0480.0460.0480.048216,000
31 May 20240.0440.0460.0460.0460.04616,000
30 May 20240.0480.0480.0480.0480.048-
29 May 20240.0470.0470.0400.0460.0463,632,000
28 May 20240.0550.0550.0480.0500.0502,544,000
27 May 20240.0380.0500.0360.0490.0492,880,000
24 May 20240.0400.0420.0400.0420.042384,000
23 May 20240.0440.0440.0440.0440.044-
22 May 20240.0410.0480.0410.0440.0441,664,000
21 May 20240.0480.0480.0380.0420.042568,000
20 May 20240.0380.0430.0380.0420.042264,000
17 May 20240.0350.0360.0350.0370.0371,544,000
16 May 20240.0350.0350.0350.0350.035128,000
14 May 20240.0350.0350.0350.0350.035-
13 May 20240.0350.0350.0330.0350.035944,000
10 May 20240.0380.0380.0380.0380.038-
09 May 20240.0360.0360.0350.0380.038232,000
08 May 20240.0380.0380.0380.0380.038-
07 May 20240.0390.0390.0390.0390.039-
06 May 20240.0330.0330.0320.0350.0351,064,000
03 May 20240.0360.0360.0360.0360.036-
02 May 20240.0350.0370.0350.0360.036968,000
30 Apr 20240.0340.0340.0340.0340.03424,000
29 Apr 20240.0340.0340.0340.0340.034-
26 Apr 20240.0320.0320.0320.0320.03280,000
25 Apr 20240.0340.0340.0340.0340.034-
24 Apr 20240.0320.0360.0320.0340.034312,000
23 Apr 20240.0360.0360.0360.0360.036-
22 Apr 20240.0360.0360.0360.0360.036-
19 Apr 20240.0360.0360.0360.0360.036-
18 Apr 20240.0360.0360.0360.0360.036-
17 Apr 20240.0350.0350.0350.0350.035-
16 Apr 20240.0350.0350.0350.0350.035-
15 Apr 20240.0350.0350.0350.0350.035-
12 Apr 20240.0350.0350.0350.0350.035-
11 Apr 20240.0360.0360.0350.0350.035264,000
10 Apr 20240.0360.0360.0360.0360.036-
09 Apr 20240.0360.0360.0360.0360.036-
08 Apr 20240.0360.0360.0360.0360.036-
05 Apr 20240.0370.0370.0370.0370.037-
03 Apr 20240.0320.0320.0320.0320.032-
02 Apr 20240.0300.0330.0300.0320.032448,000
28 Mar 20240.0320.0320.0300.0310.031696,000
27 Mar 20240.0320.0350.0320.0340.03440,000
26 Mar 20240.0370.0370.0370.0370.037-
25 Mar 20240.0360.0370.0320.0370.037496,000
22 Mar 20240.0360.0360.0360.0380.03872,000
21 Mar 20240.0360.0360.0360.0360.036-
20 Mar 20240.0360.0360.0360.0360.036-
19 Mar 20240.0360.0360.0360.0360.036-
18 Mar 20240.0360.0360.0360.0360.036-
15 Mar 20240.0360.0360.0360.0360.03664,000
14 Mar 20240.0370.0370.0370.0370.037112,000
13 Mar 20240.0370.0370.0370.0370.037-
12 Mar 20240.0370.0370.0370.0370.037-
11 Mar 20240.0380.0380.0380.0380.038-
08 Mar 20240.0360.0380.0360.0380.03824,000
07 Mar 20240.0380.0380.0380.0380.038-
06 Mar 20240.0380.0380.0380.0380.038-
05 Mar 20240.0390.0390.0390.0390.039-
04 Mar 20240.0350.0350.0340.0390.039256,000
01 Mar 20240.0360.0360.0360.0380.03872,000
29 Feb 20240.0350.0360.0350.0360.036528,000
28 Feb 20240.0360.0360.0360.0360.036-
27 Feb 20240.0380.0380.0360.0380.038528,000
26 Feb 20240.0370.0370.0370.0370.037424,000
23 Feb 20240.0390.0390.0390.0390.039-
22 Feb 20240.0390.0390.0390.0390.039-
21 Feb 20240.0380.0380.0380.0390.03932,000
20 Feb 20240.0380.0380.0370.0380.038104,000
19 Feb 20240.0410.0410.0350.0380.038784,000
16 Feb 20240.0350.0360.0350.0360.03648,000
15 Feb 20240.0340.0340.0340.0360.03664,000
14 Feb 20240.0380.0380.0380.0380.038-
09 Feb 20240.0380.0380.0380.0380.038-
08 Feb 20240.0380.0380.0380.0380.038-
07 Feb 20240.0340.0370.0340.0380.03816,000
06 Feb 20240.0380.0380.0380.0380.038-
05 Feb 20240.0380.0380.0380.0380.038-
02 Feb 20240.0380.0380.0380.0380.038-
01 Feb 20240.0380.0380.0380.0380.038-
31 Jan 20240.0380.0380.0380.0380.038-
30 Jan 20240.0380.0380.0380.0380.03824,000
29 Jan 20240.0380.0380.0380.0380.03816,000
26 Jan 20240.0360.0360.0360.0360.036-
25 Jan 20240.0360.0360.0360.0360.036-
24 Jan 20240.0360.0360.0360.0360.036-
23 Jan 20240.0360.0360.0360.0360.0361,544,000
22 Jan 20240.0380.0380.0380.0380.038-
19 Jan 20240.0390.0390.0390.0390.039-
18 Jan 20240.0390.0390.0390.0390.039-
17 Jan 20240.0400.0400.0400.0400.040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...