SK Target Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	5.300	5.600	5.300	5.600	5.600	12,600
2024-08-06	5.500	5.610	5.500	5.610	5.610	7,700
2024-08-05	0.560	0.600	0.530	0.550	5.500	1,786,000
2024-08-02	0.520	0.550	0.510	0.550	5.500	216,000
2024-08-01	0.550	0.550	0.510	0.510	5.100	1,443,000
2024-07-31	0.500	0.560	0.500	0.560	5.600	2,279,000
2024-07-30	0.445	0.490	0.445	0.490	4.900	876,000
2024-07-29	0.425	0.440	0.420	0.440	4.400	888,000
2024-07-26	0.435	0.435	0.400	0.420	4.200	923,000
2024-07-25	0.410	0.440	0.410	0.435	4.350	258,000
2024-07-24	0.430	0.430	0.410	0.410	4.100	474,000
2024-07-23	0.450	0.450	0.425	0.425	4.250	540,000
2024-07-22	0.440	0.460	0.440	0.450	4.500	1,196,000
2024-07-19	0.470	0.470	0.430	0.440	4.400	636,000
2024-07-18	0.360	0.460	0.355	0.445	4.450	654,000
2024-07-17	0.460	0.530	0.400	0.465	4.650	5,963,000
2024-07-16	0.350	0.460	0.350	0.460	4.600	4,737,000
2024-07-15	0.335	0.345	0.330	0.340	3.400	708,000
2024-07-12	0.335	0.335	0.330	0.335	3.350	462,000
2024-07-11	0.295	0.335	0.290	0.335	3.350	1,069,000
2024-07-10	0.260	0.290	0.260	0.290	2.900	881,000
2024-07-09	0.250	0.285	0.250	0.260	2.600	501,000
2024-07-08	0.237	0.241	0.237	0.241	2.410	114,000
2024-07-05	0.275	0.275	0.235	0.235	2.350	566,000
2024-07-04	0.315	0.320	0.280	0.280	2.800	918,000
2024-07-03	0.310	0.370	0.275	0.315	3.150	2,354,000
2024-07-02	0.310	0.365	0.230	0.290	2.900	7,280,646
2024-06-28	0.100	0.345	0.100	0.345	3.450	9,436,000
2024-06-27	0.075	0.090	0.075	0.090	0.900	841,000
2024-06-26	0.075	0.075	0.075	0.075	0.750	126,000
2024-06-25	0.073	0.073	0.073	0.073	0.730	0
2024-06-24	0.073	0.073	0.073	0.073	0.730	0
2024-06-21	0.073	0.073	0.073	0.073	0.730	0
2024-06-20	0.073	0.073	0.073	0.073	0.730	126,000
2024-06-19	0.075	0.075	0.073	0.075	0.750	54,000
2024-06-18	0.075	0.075	0.075	0.075	0.750	0
2024-06-17	0.075	0.075	0.075	0.075	0.750	0
2024-06-14	0.075	0.075	0.075	0.075	0.750	0
2024-06-13	0.075	0.075	0.075	0.075	0.750	92,000
2024-06-12	0.074	0.075	0.074	0.075	0.750	18,000
2024-06-11	0.081	0.081	0.080	0.080	0.800	102,000
2024-06-07	0.068	0.086	0.068	0.082	0.820	4,401,000
2024-06-06	0.065	0.070	0.065	0.070	0.700	430,000
2024-06-05	0.070	0.070	0.070	0.070	0.700	18,000
2024-06-04	0.065	0.070	0.065	0.070	0.700	12,000
2024-06-03	0.075	0.075	0.075	0.075	0.750	0
2024-05-31	0.075	0.075	0.075	0.075	0.750	0
2024-05-30	0.075	0.075	0.075	0.075	0.750	24,000
2024-05-29	0.075	0.075	0.075	0.075	0.750	36,000
2024-05-28	0.075	0.075	0.075	0.075	0.750	6,000
2024-05-27	0.073	0.073	0.071	0.073	0.730	92,000
2024-05-24	0.072	0.072	0.072	0.072	0.720	23,000
2024-05-23	0.069	0.072	0.069	0.072	0.720	10,000
2024-05-22	0.074	0.074	0.074	0.074	0.740	0
2024-05-21	0.074	0.074	0.074	0.074	0.740	0
2024-05-20	0.074	0.074	0.074	0.074	0.740	0
2024-05-17	0.074	0.076	0.074	0.074	0.740	420,000
2024-05-16	0.082	0.082	0.082	0.082	0.820	0
2024-05-14	0.082	0.082	0.082	0.082	0.820	2,076,000
2024-05-13	0.073	0.073	0.073	0.073	0.730	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

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.