SK Target Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 21.400 | 21.400 | 19.620 | 20.550 | 20.550 | 26,400 |
| 2025-02-04 | 21.950 | 21.950 | 19.820 | 21.450 | 21.450 | 46,800 |
| 2025-02-03 | 21.850 | 22.050 | 21.500 | 21.900 | 21.900 | 28,200 |
| 2025-01-28 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 15,600 |
| 2025-01-27 | 22.000 | 22.000 | 19.180 | 20.000 | 20.000 | 90,800 |
| 2025-01-24 | 16.780 | 19.600 | 16.780 | 19.600 | 19.600 | 122,200 |
| 2025-01-23 | 15.620 | 16.780 | 15.620 | 16.780 | 16.780 | 40,400 |
| 2025-01-22 | 16.360 | 16.360 | 15.620 | 15.620 | 15.620 | 48,000 |
| 2025-01-21 | 15.500 | 16.360 | 15.000 | 16.360 | 16.360 | 91,200 |
| 2025-01-20 | 17.200 | 17.200 | 14.480 | 15.620 | 15.620 | 173,000 |
| 2025-01-17 | 19.980 | 19.980 | 16.000 | 17.200 | 17.200 | 127,200 |
| 2025-01-16 | 21.050 | 21.050 | 20.000 | 21.000 | 21.000 | 52,100 |
| 2025-01-15 | 20.600 | 21.850 | 19.880 | 21.000 | 21.000 | 74,400 |
| 2025-01-14 | 23.000 | 23.000 | 20.000 | 21.000 | 21.000 | 129,050 |
| 2025-01-13 | 21.950 | 23.200 | 21.450 | 21.500 | 21.500 | 224,180 |
| 2025-01-10 | 21.000 | 22.950 | 20.800 | 21.050 | 21.050 | 102,500 |
| 2025-01-09 | 22.000 | 24.700 | 20.100 | 21.000 | 21.000 | 180,464 |
| 2025-01-08 | 24.850 | 25.000 | 20.000 | 22.300 | 22.300 | 287,900 |
| 2025-01-07 | 27.000 | 29.000 | 22.600 | 24.800 | 24.800 | 244,300 |
| 2025-01-06 | 23.000 | 27.000 | 23.000 | 26.700 | 26.700 | 413,350 |
| 2025-01-03 | 19.680 | 23.800 | 19.280 | 22.950 | 22.950 | 342,600 |
| 2025-01-02 | 17.320 | 19.680 | 17.220 | 19.680 | 19.680 | 198,598 |
| 2024-12-31 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 100,200 |
| 2024-12-30 | 16.600 | 17.320 | 16.600 | 16.960 | 16.960 | 116,200 |
| 2024-12-27 | 16.760 | 16.800 | 16.380 | 16.600 | 16.600 | 102,800 |
| 2024-12-24 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 72,300 |
| 2024-12-23 | 16.440 | 16.660 | 16.440 | 16.600 | 16.600 | 106,700 |
| 2024-12-20 | 16.420 | 16.700 | 16.000 | 16.440 | 16.440 | 157,400 |
| 2024-12-19 | 15.700 | 16.900 | 15.640 | 16.420 | 16.420 | 292,900 |
| 2024-12-18 | 14.700 | 15.860 | 14.140 | 15.700 | 15.700 | 255,100 |
| 2024-12-17 | 13.080 | 14.800 | 12.780 | 14.700 | 14.700 | 240,450 |
| 2024-12-16 | 10.100 | 13.960 | 10.100 | 13.060 | 13.060 | 270,700 |
| 2024-12-13 | 9.480 | 10.140 | 9.440 | 10.100 | 10.100 | 133,300 |
| 2024-12-12 | 9.450 | 9.500 | 9.210 | 9.500 | 9.500 | 70,400 |
| 2024-12-11 | 9.100 | 9.500 | 9.100 | 9.500 | 9.500 | 54,500 |
| 2024-12-10 | 9.500 | 9.500 | 9.050 | 9.500 | 9.500 | 89,600 |
| 2024-12-09 | 9.250 | 9.530 | 9.000 | 9.500 | 9.500 | 123,300 |
| 2024-12-06 | 9.100 | 9.250 | 8.960 | 9.250 | 9.250 | 43,000 |
| 2024-12-05 | 9.100 | 9.130 | 8.850 | 9.100 | 9.100 | 73,500 |
| 2024-12-04 | 8.690 | 9.700 | 8.670 | 9.100 | 9.100 | 116,300 |
| 2024-12-03 | 9.340 | 9.340 | 7.990 | 8.690 | 8.690 | 171,800 |
| 2024-12-02 | 9.100 | 9.500 | 9.000 | 9.340 | 9.340 | 260,900 |
| 2024-11-29 | 7.500 | 9.000 | 7.500 | 9.000 | 9.000 | 227,200 |
| 2024-11-28 | 6.200 | 7.500 | 6.200 | 7.500 | 7.500 | 163,700 |
| 2024-11-27 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 66,000 |
| 2024-11-26 | 5.710 | 6.000 | 5.700 | 6.000 | 6.000 | 150,300 |
| 2024-11-25 | 5.570 | 5.700 | 5.570 | 5.700 | 5.700 | 51,600 |
| 2024-11-22 | 5.320 | 5.590 | 5.290 | 5.570 | 5.570 | 205,400 |
| 2024-11-21 | 5.280 | 5.380 | 5.240 | 5.300 | 5.300 | 252,200 |
| 2024-11-20 | 5.300 | 5.320 | 5.260 | 5.310 | 5.310 | 140,400 |
| 2024-11-19 | 5.280 | 5.300 | 5.250 | 5.300 | 5.300 | 53,200 |
| 2024-11-18 | 5.190 | 5.280 | 5.000 | 5.280 | 5.280 | 194,400 |
| 2024-11-15 | 5.240 | 5.240 | 4.800 | 5.190 | 5.190 | 51,400 |
| 2024-11-14 | 4.950 | 5.290 | 4.950 | 5.240 | 5.240 | 91,200 |
| 2024-11-13 | 5.030 | 5.030 | 5.000 | 5.000 | 5.000 | 11,700 |
| 2024-11-12 | 5.100 | 5.180 | 5.030 | 5.030 | 5.030 | 336,424 |
| 2024-11-11 | 5.200 | 5.200 | 4.690 | 5.100 | 5.100 | 128,100 |
| 2024-11-08 | 4.600 | 5.000 | 4.570 | 4.970 | 4.970 | 65,500 |
| 2024-11-07 | 4.600 | 4.600 | 4.570 | 4.570 | 4.570 | 18,600 |
| 2024-11-06 | 4.960 | 4.960 | 4.680 | 4.790 | 4.790 | 22,000 |
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.