SK Target Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.980 | 5.000 | 4.970 | 4.970 | 4.970 | 72,800 |
| 2024-11-04 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 36,000 |
| 2024-11-01 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-10-31 | 4.000 | 4.180 | 4.000 | 4.180 | 4.180 | 50,400 |
| 2024-10-30 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 1,200 |
| 2024-10-29 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 26,400 |
| 2024-10-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,200 |
| 2024-10-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-23 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-10-22 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-10-21 | 4.500 | 4.630 | 4.500 | 4.610 | 4.610 | 24,000 |
| 2024-10-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 124,800 |
| 2024-10-17 | 4.400 | 4.400 | 4.310 | 4.320 | 4.320 | 9,300 |
| 2024-10-16 | 4.900 | 4.900 | 4.360 | 4.360 | 4.360 | 128,600 |
| 2024-10-15 | 4.000 | 5.000 | 4.000 | 4.900 | 4.900 | 203,500 |
| 2024-10-14 | 3.500 | 3.900 | 3.500 | 3.900 | 3.900 | 20,400 |
| 2024-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,200 |
| 2024-10-09 | 2.750 | 2.790 | 2.750 | 2.790 | 2.790 | 5,800 |
| 2024-10-08 | 3.000 | 3.000 | 2.750 | 2.750 | 2.750 | 6,400 |
| 2024-10-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2024-10-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-03 | 3.030 | 3.030 | 2.980 | 3.000 | 3.000 | 43,800 |
| 2024-10-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,200 |
| 2024-09-30 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 13,000 |
| 2024-09-27 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 25,200 |
| 2024-09-26 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2024-09-25 | 3.700 | 3.700 | 3.570 | 3.570 | 3.570 | 3,700 |
| 2024-09-24 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 |
| 2024-09-23 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-09-20 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-09-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-09-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-09-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2024-09-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1,200 |
| 2024-09-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 9,500 |
| 2024-09-11 | 4.490 | 4.900 | 4.480 | 4.900 | 4.900 | 12,600 |
| 2024-09-10 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 8,400 |
| 2024-09-09 | 3.000 | 3.500 | 3.000 | 3.500 | 3.500 | 100,900 |
| 2024-09-05 | 3.900 | 3.900 | 3.220 | 3.270 | 3.270 | 61,100 |
| 2024-09-04 | 4.500 | 4.500 | 3.660 | 4.000 | 4.000 | 33,600 |
| 2024-09-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,800 |
| 2024-09-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 32,400 |
| 2024-08-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 6,400 |
| 2024-08-29 | 5.050 | 5.050 | 4.010 | 4.900 | 4.900 | 13,500 |
| 2024-08-28 | 5.050 | 5.090 | 5.050 | 5.050 | 5.050 | 64,300 |
| 2024-08-27 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 15,800 |
| 2024-08-26 | 5.250 | 5.280 | 5.200 | 5.280 | 5.280 | 27,400 |
| 2024-08-23 | 5.300 | 5.300 | 5.290 | 5.290 | 5.290 | 25,200 |
| 2024-08-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3,600 |
| 2024-08-21 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 6,500 |
| 2024-08-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-08-19 | 5.480 | 5.500 | 5.480 | 5.480 | 5.480 | 63,600 |
| 2024-08-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 22,800 |
| 2024-08-15 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 23,400 |
| 2024-08-14 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 18,800 |
| 2024-08-13 | 5.900 | 5.900 | 5.680 | 5.680 | 5.680 | 16,700 |
| 2024-08-12 | 5.550 | 5.800 | 5.550 | 5.800 | 5.800 | 13,400 |
| 2024-08-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 5,600 |
| 2024-08-08 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 19,800 |
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.