Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

SKYWORTH GROUP (0751.HK)

Compare
2.560
+0.030
+(1.19%)
As of 11:56:02 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20252.5402.5702.5402.5602.5601,348,000
Mar 4, 20252.5902.5902.5102.5302.5305,528,113
Mar 3, 20252.6002.6402.5702.5802.5805,330,923
Feb 28, 20252.7102.7102.5802.5802.5809,856,805
Feb 27, 20252.6902.7502.6602.7002.7006,686,728
Feb 26, 20252.6302.7002.6302.6802.6808,466,000
Feb 25, 20252.6802.6802.6102.6402.6407,426,575
Feb 24, 20252.7002.7402.6802.6902.6906,333,970
Feb 21, 20252.7202.7202.6602.7002.7009,907,558
Feb 20, 20252.7402.7402.6702.6802.68010,528,155
Feb 19, 20252.7602.7602.7202.7402.7408,256,314
Feb 18, 20252.7502.8102.7202.7802.78014,103,979
Feb 17, 20252.9402.9402.7202.7602.76025,854,000
Feb 14, 20252.7703.0502.7402.9702.97029,202,660
Feb 13, 20252.7902.8202.7202.7302.7303,734,838
Feb 12, 20252.8002.8402.7402.8102.8108,298,766
Feb 11, 20252.7702.7702.7202.7502.7503,218,000
Feb 10, 20252.8002.8202.7602.7802.7805,375,373
Feb 7, 20252.7502.8202.7502.7802.7804,836,581
Feb 6, 20252.6602.7502.6602.7502.7504,029,743
Feb 5, 20252.6802.7002.6502.6802.6802,533,940
Feb 4, 20252.6602.7202.6202.6802.6802,012,000
Feb 3, 20252.8802.8802.5702.6602.6601,950,919
Jan 28, 20252.7102.7102.7102.7102.710-
Jan 27, 20252.7402.7502.7202.7302.7301,541,651
Jan 24, 20252.6702.7202.6702.7102.7102,508,000
Jan 23, 20252.7202.7302.6602.6602.6602,216,000
Jan 22, 20252.7602.7602.6702.6902.6902,454,000
Jan 21, 20252.8102.8302.7502.7602.7603,768,000
Jan 20, 20252.7802.8302.7702.8102.8105,281,800
Jan 17, 20252.7302.8302.7302.7802.7801,902,706
Jan 16, 20252.7502.8002.7402.7402.7402,639,894
Jan 15, 20252.7702.7702.7102.7302.7302,174,509
Jan 14, 20252.7502.7702.6902.7502.7504,979,880
Jan 13, 20252.7602.7602.6802.7102.7103,922,000
Jan 10, 20252.8602.8602.7602.7702.7702,686,000
Jan 9, 20252.9002.9002.8402.8502.8502,769,597
Jan 8, 20252.9602.9702.8502.8902.8902,465,027
Jan 7, 20252.9803.0102.9202.9402.9402,341,479
Jan 6, 20253.1103.1102.9803.0003.0002,885,483
Jan 3, 20253.1303.1503.0903.1003.1002,946,083
Jan 2, 20253.1403.2203.1003.1303.1305,316,000
Dec 31, 20243.1503.1503.1503.1503.150-
Dec 30, 20243.1403.1803.1003.1003.1004,500,124
Dec 27, 20243.1203.1803.1103.1503.1505,079,666
Dec 24, 20243.1203.1203.1203.1203.120-
Dec 23, 20243.1303.1703.0903.1403.1403,664,550
Dec 20, 20243.1103.1803.1103.1403.1406,661,883
Dec 19, 20243.1003.1303.0803.1103.1101,931,136
Dec 18, 20243.0803.1303.0803.1303.1303,435,042
Dec 17, 20243.1003.1203.0803.0803.0803,104,960
Dec 16, 20243.1103.1303.0803.1003.1003,136,000
Dec 13, 20243.1003.1203.0703.1103.1102,182,000
Dec 12, 20243.0803.1403.0803.1203.1203,150,163
Dec 11, 20243.1103.1403.0603.0803.0808,598,000
Dec 10, 20243.1803.2203.0603.0803.0807,678,128
Dec 9, 20243.0803.1403.0403.1403.1406,286,000
Dec 6, 20243.0603.0703.0103.0603.0603,670,000
Dec 5, 20243.0303.0703.0103.0403.0406,268,000
Dec 4, 20243.0803.1103.0103.0403.0402,974,000
Dec 3, 20243.0303.0603.0003.0603.0607,242,852
Dec 2, 20243.0503.0703.0103.0103.0102,338,000
Nov 29, 20243.0103.0402.9403.0003.00010,028,000
Nov 28, 20242.9603.0402.8903.0103.0106,535,000
Nov 27, 20242.8002.9602.8002.9402.9407,198,000
Nov 26, 20242.7702.8202.7702.8002.8002,158,000
Nov 25, 20242.8102.8202.7402.7602.7603,293,765
Nov 22, 20242.8902.9002.7802.8002.8003,332,721
Nov 21, 20242.9102.9302.8902.8902.8901,954,835
Nov 20, 20242.9502.9502.9102.9202.9202,528,500
Nov 19, 20243.0203.0402.9002.9502.95019,754,202
Nov 18, 20243.0603.0702.9803.0103.0102,096,197
Nov 15, 20243.1503.1703.0303.0603.0607,466,000
Nov 14, 20243.1603.2203.1203.1503.1503,084,000
Nov 13, 20243.1003.1703.0903.1403.1405,606,182
Nov 12, 20243.2003.2003.0703.1003.1006,362,000
Nov 11, 20243.1003.1603.0603.1403.1402,548,135
Nov 8, 20243.1903.2303.1103.1303.1302,138,432
Nov 7, 20243.1203.1703.0803.1703.1704,115,819
Nov 6, 20243.1503.1803.0803.1203.1203,403,183
Nov 5, 20243.1003.1803.1003.1503.1502,305,038
Nov 4, 20243.1203.1303.0803.1203.1201,408,807
Nov 1, 20243.1203.1503.0903.1003.1002,395,035
Oct 31, 20243.1303.1403.0803.0903.0904,113,515
Oct 30, 20243.0903.1003.0303.1003.1006,685,589
Oct 29, 20243.1803.2503.0903.1103.1103,914,277
Oct 28, 20243.1603.2203.1303.1503.1504,056,000
Oct 25, 20243.1903.3003.1103.2203.2205,912,000
Oct 24, 20243.3003.3003.1003.1303.1304,232,000
Oct 23, 20243.2203.4303.1903.2903.2909,500,765
Oct 22, 20243.1403.1803.0903.1803.1802,574,841
Oct 21, 20243.1503.2003.0603.1103.1103,064,000
Oct 18, 20243.0203.1603.0203.1503.1504,128,662
Oct 17, 20243.1503.1603.0303.0403.0401,682,054
Oct 16, 20243.0703.0903.0103.0903.0903,838,000
Oct 15, 20243.2603.2603.0203.0703.0704,838,083
Oct 14, 20243.3703.3103.1703.2103.2103,149,232
Oct 10, 20243.2803.4403.2603.3603.3605,392,680
Oct 9, 20243.5003.5203.1803.2703.2707,317,798
Oct 8, 20243.9204.0003.3403.3703.37015,983,131
Oct 7, 20243.6003.8603.6003.8603.8606,837,897
Oct 4, 20243.4403.5803.3503.5403.5404,854,503
Oct 3, 20243.5903.6403.3403.5003.5005,186,598
Oct 2, 20243.5203.6003.4903.5903.5907,913,533
Sep 30, 20243.3403.5703.3403.5203.52018,086,099
Sep 27, 20243.2403.3403.1303.3003.30011,070,685
Sep 26, 20243.0403.1803.0403.1703.1706,553,652
Sep 25, 20242.9703.0702.9503.0403.04013,369,220
Sep 24, 20242.9002.9802.9002.9702.97013,291,970
Sep 23, 20242.8902.9202.8602.9102.9106,014,014
Sep 20, 20242.8102.8702.8002.8702.8706,161,807
Sep 19, 20242.7602.8402.7602.8102.8102,763,073
Sep 17, 20242.7302.8002.7002.7802.7803,230,000
Sep 16, 20242.6602.7402.6302.7402.7402,092,000
Sep 13, 20242.6202.7202.6202.6202.6201,591,917
Sep 12, 20242.6402.6602.6002.6102.6101,530,000
Sep 11, 20242.6702.6702.6102.6302.6301,366,510
Sep 10, 20242.7302.7302.6702.6702.6701,948,014
Sep 9, 20242.7702.7702.6902.7502.7501,980,954
Sep 5, 20242.8602.8702.7802.8002.8002,186,000
Sep 4, 20242.9002.9202.8902.9202.9201,324,702
Sep 3, 20242.9302.9502.9002.9202.9201,841,358
Sep 2, 20242.9002.9202.8602.9202.9201,975,710
Aug 30, 20242.8802.9302.8602.8802.8805,762,925
Aug 29, 20242.8602.9302.8602.8902.8902,987,532
Aug 28, 20242.7902.8902.7302.8602.8604,487,917
Aug 27, 20242.8002.8502.7902.8302.8301,673,971
Aug 26, 20242.7702.9102.7702.8602.8603,232,731
Aug 23, 20242.8102.8202.7702.7702.770743,421
Aug 22, 20242.8002.8102.7802.8102.8101,050,712
Aug 21, 20242.7602.8002.7402.7702.770975,130
Aug 20, 20242.8702.8702.7702.7702.770998,000
Aug 19, 20242.7802.8702.7802.8402.8403,258,147
Aug 16, 20242.7202.7602.7202.7502.7502,496,628
Aug 15, 20242.6802.7402.6802.7002.7001,870,835
Aug 14, 20242.6802.7202.6702.6902.690922,000
Aug 13, 20242.7202.7202.6802.7102.7101,305,302
Aug 12, 20242.6802.7502.6802.7202.720850,365
Aug 9, 20242.7002.7502.7002.7202.7201,490,000
Aug 8, 20242.7002.7302.6702.6902.6901,566,000
Aug 7, 20242.7202.7502.6802.7402.7402,536,488
Aug 6, 20242.7302.7502.6602.6802.6802,967,420
Aug 5, 20242.7902.7902.6602.6902.6902,714,000
Aug 2, 20242.8002.8202.7702.8002.8001,602,951
Aug 1, 20242.8102.8302.7702.8202.8201,476,539
Jul 31, 20242.7502.8502.7502.8402.8401,682,877
Jul 30, 20242.8402.8402.7502.7502.7501,517,917
Jul 29, 20242.9002.9002.8302.8402.840686,882
Jul 26, 20242.8402.9302.8302.8502.8503,300,447
Jul 25, 20242.8002.8202.7502.7802.7802,443,433
Jul 24, 20242.8202.8402.8002.8002.8001,098,000
Jul 23, 20242.8802.8802.8102.8102.8101,613,679
Jul 22, 20242.8702.8802.8202.8602.8601,269,917
Jul 19, 20242.9102.9102.8302.8502.8507,558,927
Jul 18, 20242.9002.9502.8802.8802.8804,578,249
Jul 17, 20242.8702.9802.8702.9302.9302,115,917
Jul 16, 20242.8802.9302.8702.9002.9001,250,765
Jul 15, 20242.9202.9302.8602.9002.9001,466,629
Jul 12, 20242.9602.9802.9502.9602.960662,550
Jul 11, 20242.9002.9902.8902.9602.9601,933,917
Jul 10, 20242.8302.8902.8202.8702.8702,616,052
Jul 9, 20242.8302.8902.8102.8302.8303,653,917
Jul 8, 20243.0503.0502.8602.8602.8605,698,091
Jul 5, 20243.0903.1203.0603.0603.060519,992
Jul 4, 20243.0903.1403.0903.1003.1003,547,116
Jul 3, 20243.0403.1203.0003.1003.1005,256,000
Jul 2, 20243.0703.0903.0003.0003.0008,642,436
Jun 28, 20243.0403.1003.0403.0803.08011,131,620
Jun 27, 20243.1103.1403.0203.0903.0907,127,276
Jun 26, 20243.0803.1803.0803.1403.14013,714,634
Jun 25, 20243.0703.1303.0603.1103.1109,010,726
Jun 24, 20243.1203.1202.9703.0703.07018,302,398
Jun 21, 20243.1303.1303.0803.1303.1304,626,083
Jun 20, 20243.1003.1203.0803.1103.1105,024,073
Jun 19, 20243.1103.1403.0803.1103.1103,574,038
Jun 18, 20243.1003.1103.0703.1103.1102,158,572
Jun 17, 20243.1003.1103.0503.1003.1004,602,069
Jun 14, 20243.0503.1203.0503.1003.1004,683,888
Jun 13, 20243.0803.1003.0103.0503.0507,892,000
Jun 12, 20243.0403.1103.0003.0603.0606,481,818
Jun 11, 20243.0403.0402.9803.0103.0106,466,000
Jun 7, 20243.0403.0703.0003.0403.0405,947,421
Jun 6, 20243.0103.0302.9903.0203.0204,716,221
Jun 5, 20242.9303.0002.9102.9802.9807,457,939
Jun 4, 20242.8402.9302.8402.9102.9105,744,000
Jun 3, 20242.8102.8702.8102.8302.8301,645,917
May 31, 20242.8702.8902.7902.7902.7902,938,432
May 30, 20242.9102.9102.8302.8502.8502,958,223
May 29, 20242.9002.9702.8802.8902.8903,009,628
May 28, 2024 0.050 Dividend
May 28, 20242.9102.9402.8802.9002.9002,131,253
May 27, 20242.8702.9602.8702.9602.9102,472,000
May 24, 20242.9702.9702.8802.8802.8312,826,587
May 23, 20243.0303.0402.9402.9702.9203,170,989
May 22, 20242.9903.0802.9303.0302.9796,605,794
May 21, 20243.1103.1102.9402.9702.9207,204,683
May 20, 20243.1103.1903.1003.1103.0572,814,290
May 17, 20243.1403.1803.0903.1003.0482,559,843
May 16, 20243.2003.2003.1003.1203.0674,875,010
May 14, 20243.1803.2803.1703.1903.1365,221,856
May 13, 20243.2403.2403.1103.1703.1168,318,683
May 10, 20243.2903.2903.1903.2103.1562,757,751
May 9, 20243.1703.2403.1503.2303.1753,617,197
May 8, 20243.2203.2703.1703.1703.1162,801,018
May 7, 20243.3203.3203.2003.2703.2152,830,818
May 6, 20243.2703.3103.2403.2903.2343,514,490
May 3, 20243.3803.3903.2703.2903.2342,856,209
May 2, 20243.2303.3503.2103.3303.2743,653,456
Apr 30, 20243.1903.2703.1703.2303.1755,020,514
Apr 29, 20243.1803.2003.1503.1803.1264,276,551
Apr 26, 20243.0503.2003.0503.1803.1264,690,719
Apr 25, 20243.1803.2203.1303.1403.0872,212,000
Apr 24, 20243.0203.1803.0203.1803.1264,568,829
Apr 23, 20243.2103.2603.0203.0903.0386,773,074
Apr 22, 20243.2203.3303.1803.2303.1755,070,769
Apr 19, 20243.1703.2303.0803.2103.15610,297,879
Apr 18, 20243.0503.3303.0503.1703.11618,326,229
Apr 17, 20243.0803.0903.0303.0803.0284,471,142
Apr 16, 20243.0503.1003.0203.0502.9987,488,255
Apr 15, 20243.0303.0802.9803.0703.0183,898,433
Apr 12, 20243.0603.0803.0203.0502.9984,244,000
Apr 11, 20243.0403.0702.9803.0703.0184,757,701
Apr 10, 20243.0903.1003.0003.0402.9894,028,000
Apr 9, 20243.0203.0903.0103.0603.0085,015,711
Apr 8, 20243.0703.0703.0003.0202.9692,780,000
Apr 5, 20243.0403.1103.0003.0502.9982,680,491
Apr 3, 20243.0603.1602.9803.0402.9898,958,445
Apr 2, 20242.9603.0502.9603.0502.9987,118,655
Mar 28, 20242.9502.9802.9202.9602.9104,600,874
Mar 27, 20242.9103.0402.8402.9302.8817,686,048
Mar 26, 20242.9002.9002.8302.8702.8222,580,752
Mar 25, 20242.8902.9302.8602.9002.8511,191,146
Mar 22, 20242.9602.9602.8802.8902.8411,238,550
Mar 21, 20242.9503.0102.9502.9602.9101,486,000
Mar 20, 20242.8702.9702.8702.9602.9101,005,710
Mar 19, 20242.9402.9702.9102.9302.8812,028,840
Mar 18, 20242.9202.9802.8902.9502.9001,870,752
Mar 15, 20243.0203.0302.8602.9202.8719,704,656
Mar 14, 20243.0803.1703.0503.0803.0283,054,924
Mar 13, 20242.9403.1002.9103.0803.0286,261,393
Mar 12, 20242.8302.9402.8002.9202.8715,716,000
Mar 11, 20242.8102.8402.7802.8302.7821,976,000
Mar 8, 20242.7102.8402.7102.8102.7631,921,370
Mar 7, 20242.8102.8102.7402.7602.7131,212,000
Mar 6, 20242.7702.8302.7202.7702.7232,032,000
Mar 5, 20242.9102.9102.7502.7802.7331,872,000

Related Tickers

1070.HK TCL ELECTRONICS
7.360
+1.52%
 
2038.HK FIH Mobile Limited
0.910
0.00%
 
1810.HK XIAOMI-W
51.900
+2.67%
 
2498.TW HTC Corporation
45.05
+1.24%
 
AAPL Apple Inc.
235.93
-0.88%