HKSE - Delayed Quote HKD

SKYMISSION GP (1429.HK)

0.032

+0.001

+(3.23%)

At close: 3:46:32 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.032	0.032	0.032	0.032	0.032	40,000
Apr 10, 2025	0.028	0.030	0.030	0.031	0.031	360,000
Apr 9, 2025	0.028	0.028	0.028	0.028	0.028	-
Apr 8, 2025	0.028	0.028	0.028	0.028	0.028	-
Apr 7, 2025	0.030	0.030	0.028	0.028	0.028	1,112,000
Apr 3, 2025	0.031	0.031	0.031	0.031	0.031	1,000,000
Apr 2, 2025	0.032	0.032	0.032	0.032	0.032	1,312,000
Apr 1, 2025	0.032	0.032	0.032	0.032	0.032	24,000
Mar 31, 2025	0.032	0.032	0.032	0.032	0.032	440,000
Mar 28, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 27, 2025	0.032	0.032	0.032	0.032	0.032	424,000
Mar 26, 2025	0.032	0.032	0.032	0.032	0.032	88,000
Mar 25, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 24, 2025	0.032	0.034	0.032	0.032	0.032	1,384,000
Mar 21, 2025	0.030	0.030	0.030	0.030	0.030	8,000
Mar 20, 2025	0.030	0.030	0.030	0.030	0.030	520,000
Mar 19, 2025	0.030	0.030	0.030	0.030	0.030	-
Mar 18, 2025	0.030	0.030	0.030	0.030	0.030	40,000
Mar 17, 2025	0.030	0.030	0.030	0.030	0.030	576,000
Mar 14, 2025	0.030	0.030	0.030	0.030	0.030	304,000
Mar 13, 2025	0.029	0.029	0.029	0.029	0.029	-
Mar 12, 2025	0.030	0.030	0.029	0.029	0.029	328,000
Mar 11, 2025	0.030	0.030	0.030	0.030	0.030	248,000
Mar 10, 2025	0.027	0.029	0.027	0.029	0.029	240,000
Mar 7, 2025	0.029	0.029	0.029	0.029	0.029	24,000
Mar 6, 2025	0.028	0.029	0.028	0.029	0.029	64,000
Mar 5, 2025	0.028	0.028	0.028	0.028	0.028	64,000
Mar 4, 2025	0.028	0.028	0.028	0.028	0.028	80,000
Mar 3, 2025	0.028	0.028	0.028	0.028	0.028	-
Feb 28, 2025	0.030	0.035	0.027	0.028	0.028	4,816,000
Feb 27, 2025	0.025	0.031	0.025	0.031	0.031	2,344,000
Feb 26, 2025	0.026	0.026	0.025	0.025	0.025	400,000
Feb 25, 2025	0.027	0.027	0.027	0.027	0.027	-
Feb 24, 2025	0.027	0.027	0.027	0.027	0.027	1,168,000
Feb 21, 2025	0.027	0.027	0.027	0.027	0.027	-
Feb 20, 2025	0.028	0.028	0.027	0.027	0.027	240,000
Feb 19, 2025	0.028	0.028	0.028	0.028	0.028	32,000
Feb 18, 2025	0.030	0.030	0.030	0.030	0.030	-
Feb 17, 2025	0.029	0.030	0.029	0.030	0.030	216,000
Feb 14, 2025	0.032	0.032	0.029	0.029	0.029	2,056,000
Feb 13, 2025	0.028	0.032	0.028	0.032	0.032	784,000
Feb 12, 2025	0.031	0.031	0.031	0.031	0.031	-
Feb 11, 2025	0.030	0.031	0.030	0.031	0.031	488,000
Feb 10, 2025	0.032	0.039	0.029	0.031	0.031	3,224,000
Feb 7, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 6, 2025	0.032	0.032	0.029	0.030	0.030	800,000
Feb 5, 2025	0.027	0.032	0.026	0.032	0.032	2,632,000
Feb 4, 2025	0.028	0.028	0.028	0.028	0.028	-
Feb 3, 2025	0.027	0.029	0.027	0.028	0.028	456,000
Jan 28, 2025	0.028	0.028	0.028	0.028	0.028	-
Jan 27, 2025	0.029	0.030	0.029	0.030	0.030	1,448,000
Jan 24, 2025	0.027	0.029	0.027	0.029	0.029	1,664,000
Jan 23, 2025	0.025	0.027	0.025	0.027	0.027	344,000
Jan 22, 2025	0.027	0.027	0.027	0.027	0.027	56,000
Jan 21, 2025	0.026	0.026	0.026	0.026	0.026	-
Jan 20, 2025	0.025	0.026	0.025	0.026	0.026	184,000
Jan 17, 2025	0.028	0.028	0.025	0.025	0.025	552,000
Jan 16, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 15, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 14, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 13, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 10, 2025	0.028	0.028	0.028	0.028	0.028	-
Jan 9, 2025	0.024	0.029	0.024	0.028	0.028	1,832,000
Jan 8, 2025	0.024	0.024	0.024	0.024	0.024	8,000
Jan 7, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 6, 2025	0.027	0.027	0.027	0.027	0.027	-
Jan 3, 2025	0.025	0.025	0.025	0.025	0.025	-
Jan 2, 2025	0.025	0.025	0.025	0.025	0.025	920,000
Dec 31, 2024	0.025	0.025	0.025	0.025	0.025	-
Dec 30, 2024	0.025	0.025	0.025	0.025	0.025	800,000
Dec 27, 2024	0.028	0.028	0.026	0.026	0.026	112,000
Dec 24, 2024	0.026	0.026	0.026	0.026	0.026	-
Dec 23, 2024	0.026	0.026	0.026	0.026	0.026	-
Dec 20, 2024	0.027	0.027	0.025	0.025	0.025	272,000
Dec 19, 2024	0.027	0.027	0.027	0.027	0.027	-
Dec 18, 2024	0.027	0.027	0.027	0.027	0.027	-
Dec 17, 2024	0.025	0.028	0.025	0.027	0.027	544,000
Dec 16, 2024	0.026	0.026	0.025	0.025	0.025	816,000
Dec 13, 2024	0.026	0.026	0.026	0.026	0.026	80,000
Dec 12, 2024	0.026	0.026	0.026	0.026	0.026	-
Dec 11, 2024	0.026	0.026	0.026	0.026	0.026	-
Dec 10, 2024	0.026	0.026	0.026	0.026	0.026	488,000
Dec 9, 2024	0.028	0.028	0.028	0.028	0.028	-
Dec 6, 2024	0.026	0.028	0.026	0.028	0.028	280,000
Dec 5, 2024	0.029	0.029	0.029	0.029	0.029	8,000
Dec 4, 2024	0.025	0.028	0.025	0.028	0.028	856,000
Dec 3, 2024	0.026	0.027	0.025	0.025	0.025	1,848,000
Dec 2, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 29, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 28, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 27, 2024	0.026	0.027	0.026	0.027	0.027	112,000
Nov 26, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 25, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 22, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 21, 2024	0.027	0.027	0.027	0.027	0.027	128,000
Nov 20, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 19, 2024	0.027	0.027	0.027	0.027	0.027	256,000
Nov 18, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 15, 2024	0.028	0.029	0.028	0.029	0.029	472,000
Nov 14, 2024	0.027	0.027	0.027	0.027	0.027	-
Nov 13, 2024	0.027	0.027	0.027	0.027	0.027	256,000
Nov 12, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 11, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 8, 2024	0.029	0.029	0.029	0.030	0.030	136,000
Nov 7, 2024	0.029	0.029	0.029	0.029	0.029	152,000
Nov 6, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 5, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 4, 2024	0.028	0.028	0.028	0.028	0.028	-
Nov 1, 2024	0.031	0.031	0.031	0.031	0.031	-
Oct 31, 2024	0.031	0.031	0.031	0.031	0.031	-
Oct 30, 2024	0.031	0.031	0.031	0.031	0.031	-
Oct 29, 2024	0.031	0.031	0.031	0.031	0.031	-
Oct 28, 2024	0.030	0.031	0.030	0.031	0.031	160,000
Oct 25, 2024	0.031	0.031	0.031	0.031	0.031	120,000
Oct 24, 2024	0.031	0.031	0.031	0.031	0.031	-
Oct 23, 2024	0.031	0.031	0.030	0.031	0.031	336,000
Oct 22, 2024	0.031	0.031	0.031	0.031	0.031	8,000
Oct 21, 2024	0.030	0.030	0.030	0.030	0.030	-
Oct 18, 2024	0.030	0.030	0.030	0.030	0.030	-
Oct 17, 2024	0.031	0.032	0.031	0.032	0.032	512,000
Oct 16, 2024	0.036	0.036	0.032	0.032	0.032	4,832,000
Oct 15, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 14, 2024	0.036	0.036	0.036	0.036	0.036	248,000
Oct 10, 2024	0.036	0.036	0.036	0.036	0.036	936,000
Oct 9, 2024	0.037	0.037	0.037	0.037	0.037	-
Oct 8, 2024	0.051	0.046	0.037	0.037	0.037	5,264,000
Oct 7, 2024	0.046	0.055	0.046	0.051	0.051	14,168,000
Oct 4, 2024	0.041	0.047	0.033	0.040	0.040	5,536,000
Oct 3, 2024	0.029	0.045	0.029	0.040	0.040	8,880,000
Oct 2, 2024	0.027	0.031	0.026	0.029	0.029	3,720,000
Sep 30, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 27, 2024	0.027	0.028	0.025	0.026	0.026	1,648,000
Sep 26, 2024	0.028	0.028	0.026	0.028	0.028	96,000
Sep 25, 2024	0.028	0.028	0.028	0.028	0.028	-
Sep 24, 2024	0.027	0.028	0.027	0.028	0.028	64,000
Sep 23, 2024	0.029	0.029	0.029	0.029	0.029	-
Sep 20, 2024	0.029	0.029	0.029	0.029	0.029	-
Sep 19, 2024	0.026	0.026	0.026	0.026	0.026	960,000
Sep 17, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 16, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 13, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 12, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 11, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 10, 2024	0.026	0.026	0.026	0.026	0.026	-
Sep 9, 2024	0.026	0.026	0.026	0.026	0.026	576,000
Sep 5, 2024	0.030	0.030	0.030	0.030	0.030	8,000
Sep 4, 2024	0.028	0.028	0.028	0.028	0.028	-
Sep 3, 2024	0.028	0.028	0.028	0.028	0.028	-
Sep 2, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 30, 2024	0.030	0.030	0.030	0.030	0.030	-
Aug 29, 2024	0.026	0.030	0.026	0.030	0.030	136,000
Aug 28, 2024	0.027	0.027	0.027	0.027	0.027	-
Aug 27, 2024	0.027	0.027	0.027	0.027	0.027	-
Aug 26, 2024	0.026	0.027	0.026	0.026	0.026	40,000
Aug 23, 2024	0.026	0.028	0.026	0.028	0.028	88,000
Aug 22, 2024	0.030	0.030	0.026	0.028	0.028	1,608,000
Aug 21, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 20, 2024	0.028	0.028	0.028	0.029	0.029	32,000
Aug 19, 2024	0.028	0.028	0.028	0.029	0.029	192,000
Aug 16, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 15, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 14, 2024	0.028	0.028	0.026	0.029	0.029	920,000
Aug 13, 2024	0.030	0.030	0.030	0.030	0.030	-
Aug 12, 2024	0.030	0.030	0.030	0.030	0.030	-
Aug 9, 2024	0.030	0.030	0.030	0.030	0.030	-
Aug 8, 2024	0.031	0.031	0.031	0.031	0.031	16,000
Aug 7, 2024	0.029	0.030	0.029	0.030	0.030	152,000
Aug 6, 2024	0.032	0.032	0.027	0.028	0.028	4,328,000
Aug 5, 2024	0.033	0.034	0.032	0.034	0.034	1,408,000
Aug 2, 2024	0.036	0.036	0.036	0.036	0.036	-
Aug 1, 2024	0.036	0.036	0.036	0.036	0.036	-
Jul 31, 2024	0.036	0.036	0.036	0.036	0.036	-
Jul 30, 2024	0.034	0.035	0.034	0.036	0.036	568,000
Jul 29, 2024	0.036	0.036	0.036	0.036	0.036	-
Jul 26, 2024	0.036	0.036	0.036	0.036	0.036	-
Jul 25, 2024	0.036	0.036	0.036	0.036	0.036	-
Jul 24, 2024	0.035	0.036	0.035	0.036	0.036	208,000
Jul 23, 2024	0.036	0.036	0.034	0.036	0.036	792,000
Jul 22, 2024	0.037	0.037	0.037	0.038	0.038	616,000
Jul 19, 2024	0.039	0.039	0.039	0.039	0.039	-
Jul 18, 2024	0.039	0.039	0.039	0.039	0.039	-
Jul 17, 2024	0.038	0.038	0.038	0.039	0.039	8,000
Jul 16, 2024	0.039	0.040	0.039	0.040	0.040	128,000
Jul 15, 2024	0.039	0.039	0.039	0.039	0.039	216,000
Jul 12, 2024	0.040	0.040	0.040	0.040	0.040	-
Jul 11, 2024	0.043	0.043	0.043	0.043	0.043	-
Jul 10, 2024	0.042	0.044	0.042	0.043	0.043	24,000
Jul 9, 2024	0.040	0.040	0.040	0.040	0.040	-
Jul 8, 2024	0.041	0.041	0.041	0.041	0.041	-
Jul 5, 2024	0.040	0.040	0.039	0.039	0.039	304,000
Jul 4, 2024	0.043	0.043	0.042	0.042	0.042	96,000
Jul 3, 2024	0.043	0.043	0.043	0.043	0.043	-
Jul 2, 2024	0.043	0.043	0.043	0.043	0.043	-
Jun 28, 2024	0.043	0.043	0.043	0.043	0.043	-
Jun 27, 2024	0.043	0.043	0.043	0.043	0.043	-
Jun 26, 2024	0.044	0.044	0.039	0.043	0.043	24,000
Jun 25, 2024	0.041	0.042	0.041	0.042	0.042	120,000
Jun 24, 2024	0.039	0.039	0.039	0.039	0.039	248,000
Jun 21, 2024	0.040	0.040	0.040	0.040	0.040	-
Jun 20, 2024	0.043	0.043	0.040	0.040	0.040	72,000
Jun 19, 2024	0.041	0.041	0.041	0.041	0.041	384,000
Jun 18, 2024	0.045	0.045	0.045	0.045	0.045	-
Jun 17, 2024	0.043	0.046	0.043	0.045	0.045	48,000
Jun 14, 2024	0.041	0.043	0.041	0.043	0.043	984,000
Jun 13, 2024	0.047	0.047	0.041	0.045	0.045	48,000
Jun 12, 2024	0.041	0.041	0.041	0.041	0.041	-
Jun 11, 2024	0.042	0.042	0.042	0.042	0.042	-
Jun 7, 2024	0.041	0.042	0.041	0.042	0.042	88,000
Jun 6, 2024	0.040	0.040	0.040	0.040	0.040	168,000
Jun 5, 2024	0.043	0.043	0.038	0.042	0.042	1,184,000
Jun 4, 2024	0.048	0.048	0.048	0.048	0.048	-
Jun 3, 2024	0.046	0.048	0.046	0.048	0.048	216,000
May 31, 2024	0.044	0.046	0.046	0.046	0.046	16,000
May 30, 2024	0.048	0.048	0.048	0.048	0.048	-
May 29, 2024	0.047	0.047	0.040	0.046	0.046	3,632,000
May 28, 2024	0.055	0.055	0.048	0.050	0.050	2,544,000
May 27, 2024	0.038	0.050	0.036	0.049	0.049	2,880,000
May 24, 2024	0.040	0.042	0.040	0.042	0.042	384,000
May 23, 2024	0.044	0.044	0.044	0.044	0.044	-
May 22, 2024	0.041	0.048	0.041	0.044	0.044	1,664,000
May 21, 2024	0.048	0.048	0.038	0.042	0.042	568,000
May 20, 2024	0.038	0.043	0.038	0.042	0.042	264,000
May 17, 2024	0.035	0.036	0.035	0.037	0.037	1,544,000
May 16, 2024	0.035	0.035	0.035	0.035	0.035	128,000
May 14, 2024	0.035	0.035	0.035	0.035	0.035	-
May 13, 2024	0.035	0.035	0.033	0.035	0.035	944,000
May 10, 2024	0.038	0.038	0.038	0.038	0.038	-
May 9, 2024	0.036	0.036	0.035	0.038	0.038	232,000
May 8, 2024	0.038	0.038	0.038	0.038	0.038	-
May 7, 2024	0.039	0.039	0.039	0.039	0.039	-
May 6, 2024	0.033	0.033	0.032	0.035	0.035	1,064,000
May 3, 2024	0.036	0.036	0.036	0.036	0.036	-
May 2, 2024	0.035	0.037	0.035	0.036	0.036	968,000
Apr 30, 2024	0.034	0.034	0.034	0.034	0.034	24,000
Apr 29, 2024	0.034	0.034	0.034	0.034	0.034	-
Apr 26, 2024	0.032	0.032	0.032	0.032	0.032	80,000
Apr 25, 2024	0.034	0.034	0.034	0.034	0.034	-
Apr 24, 2024	0.032	0.036	0.032	0.034	0.034	312,000
Apr 23, 2024	0.036	0.036	0.036	0.036	0.036	-
Apr 22, 2024	0.036	0.036	0.036	0.036	0.036	-
Apr 19, 2024	0.036	0.036	0.036	0.036	0.036	-
Apr 18, 2024	0.036	0.036	0.036	0.036	0.036	-
Apr 17, 2024	0.035	0.035	0.035	0.035	0.035	-
Apr 16, 2024	0.035	0.035	0.035	0.035	0.035	-
Apr 15, 2024	0.035	0.035	0.035	0.035	0.035	-
Apr 12, 2024	0.035	0.035	0.035	0.035	0.035	-
Apr 11, 2024	0.036	0.036	0.035	0.035	0.035	264,000

1436.T GreenEnergy & Company Inc.

2,428.00

+1.17%

1450.T TANAKEN Inc.

1,270.00

-0.47%

1486.HK C CHENG HLDGS

0.300

-1.64%

1433.T Besterra Co., Ltd.

1,017.00

+4.31%

1438.T Gifu landscape architect Co., Ltd.

1,800.00

-1.64%

1443.T Giken Holdings Co., Ltd.

172.00

+1.18%

1434.T Jesco Holdings, Inc.

860.00

+2.26%

1429.T Nippon Aqua Co., Ltd.

739.00

+0.14%

1459.HK JUJIANG CONS

0.350

0.00%

1489.HK GC CONSTRUCTION

0.465

+2.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

SKYMISSION GP (1429.HK)

Related Tickers