Skyworth Group Limited (0751.HK) HKSE
5.65
-0.1(-1.74%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0751.HK Historical Return
If you invested $1000 in Skyworth Group Limited (0751.HK) 10 years ago, it would be worth $1,448.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,756.1, while $1000 invested 1 year ago would be worth $1,834.42. This corresponds to total returns of 44.87%, 175.61%, 83.44%, respectively, with annualized returns of 3.77%, 22.46%, 83.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0751.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.7 | 5.75 | 5.75 | 5.79 | 5.7 | 1.23M |
| May 29, 2026 | 5.61 | 5.66 | 5.66 | 5.76 | 5.57 | 3.73M |
| May 28, 2026 | 5.72 | 5.7 | 5.7 | 5.76 | 5.6 | 993,981 |
| May 27, 2026 | 5.84 | 5.74 | 5.74 | 5.84 | 5.66 | 726,699 |
| May 26, 2026 | 5.8 | 5.82 | 5.82 | 5.99 | 5.73 | 1.82M |
| May 22, 2026 | 5.9 | 5.85 | 5.85 | 5.9 | 5.76 | 494,000 |
| May 21, 2026 | 5.75 | 5.87 | 5.87 | 6.03 | 5.75 | 1.73M |
| May 20, 2026 | 5.81 | 5.7 | 5.7 | 5.86 | 5.67 | 896,000 |
| May 19, 2026 | 5.95 | 5.84 | 5.84 | 5.99 | 5.82 | 993,912 |
| May 18, 2026 | 6.04 | 5.97 | 5.97 | 6.05 | 5.91 | 1.3M |
| May 15, 2026 | 6.05 | 6.11 | 6.11 | 6.13 | 6.02 | 1.04M |
| May 14, 2026 | 6.27 | 6.07 | 6.07 | 6.27 | 6.06 | 1.51M |
| May 13, 2026 | 6.32 | 6.27 | 6.27 | 6.32 | 6.24 | 743,498 |
| May 12, 2026 | 6.37 | 6.31 | 6.31 | 6.37 | 6.26 | 670,000 |
| May 11, 2026 | 6.27 | 6.37 | 6.37 | 6.37 | 6.23 | 982,000 |
| May 08, 2026 | 6.38 | 6.34 | 6.34 | 6.38 | 6.28 | 711,166 |
| May 07, 2026 | 6.21 | 6.36 | 6.36 | 6.38 | 6.21 | 2.18M |
| May 06, 2026 | 6.28 | 6.23 | 6.23 | 6.28 | 6.19 | 1.1M |
| May 05, 2026 | 6.3 | 6.37 | 6.37 | 6.37 | 6.17 | 732,000 |
| May 04, 2026 | 6.26 | 6.38 | 6.38 | 6.39 | 6.15 | 1.12M |
| April 30, 2026 | 6.21 | 6.26 | 6.26 | 6.27 | 6.21 | 848,110 |
| April 29, 2026 | 6.24 | 6.26 | 6.26 | 6.28 | 6.19 | 476,000 |
| April 28, 2026 | 6.21 | 6.24 | 6.24 | 6.25 | 6.16 | 692,000 |
| April 27, 2026 | 6.3 | 6.25 | 6.25 | 6.3 | 6.23 | 696,000 |
| April 24, 2026 | 6.21 | 6.27 | 6.27 | 6.27 | 6.19 | 944,708 |
| April 23, 2026 | 6.34 | 6.29 | 6.29 | 6.36 | 6.27 | 296,000 |
| April 22, 2026 | 6.55 | 6.34 | 6.34 | 6.55 | 6.27 | 660,493 |
| April 21, 2026 | 6.3 | 6.55 | 6.55 | 6.55 | 6.27 | 2.19M |
| April 20, 2026 | 6.23 | 6.25 | 6.25 | 6.3 | 6.18 | 1.15M |
| April 17, 2026 | 6.38 | 6.32 | 6.32 | 6.38 | 6.23 | 504,000 |
| April 16, 2026 | 6.23 | 6.38 | 6.38 | 6.41 | 6.23 | 834,000 |
| April 15, 2026 | 6.34 | 6.3 | 6.3 | 6.38 | 6.26 | 926,576 |
| April 14, 2026 | 6.35 | 6.42 | 6.42 | 6.46 | 6.27 | 1.1M |
| April 13, 2026 | 6.37 | 6.29 | 6.29 | 6.37 | 6.24 | 1.3M |
| April 10, 2026 | 6.44 | 6.37 | 6.37 | 6.49 | 6.37 | 962,550 |
| April 09, 2026 | 6.49 | 6.44 | 6.44 | 6.55 | 6.36 | 1.98M |
| April 08, 2026 | 6.21 | 6.46 | 6.46 | 6.47 | 6.15 | 2.66M |
| April 02, 2026 | 6.41 | 6.17 | 6.17 | 6.45 | 6.16 | 1.92M |
| April 01, 2026 | 6.24 | 6.34 | 6.34 | 6.42 | 6.24 | 2.1M |
| March 31, 2026 | 6.5 | 6.15 | 6.15 | 6.5 | 6.15 | 3.56M |
| March 30, 2026 | 6.47 | 6.39 | 6.39 | 6.58 | 6.38 | 2.53M |
| March 27, 2026 | 6.76 | 6.59 | 6.59 | 6.88 | 6.41 | 3.3M |
| March 26, 2026 | 6.76 | 6.8 | 6.8 | 6.84 | 6.76 | 1.13M |
| March 25, 2026 | 6.81 | 6.85 | 6.85 | 6.89 | 6.81 | 802,000 |
| March 24, 2026 | 6.83 | 6.78 | 6.78 | 6.86 | 6.76 | 1.12M |
| March 23, 2026 | 6.93 | 6.8 | 6.8 | 6.93 | 6.75 | 3.54M |
| March 20, 2026 | 7 | 6.9 | 6.9 | 7.04 | 6.86 | 4.11M |
| March 19, 2026 | 7.04 | 7 | 7 | 7.09 | 7 | 1.25M |
| March 18, 2026 | 7.08 | 7.09 | 7.09 | 7.1 | 7.06 | 762,000 |
| March 17, 2026 | 7.01 | 7.12 | 7.12 | 7.12 | 7.01 | 2.17M |
| March 16, 2026 | 7.08 | 7.03 | 7.03 | 7.08 | 6.99 | 822,300 |
| March 13, 2026 | 7.01 | 7.02 | 7.02 | 7.09 | 7.01 | 500,300 |
| March 12, 2026 | 7.07 | 7.11 | 7.11 | 7.12 | 6.99 | 2.1M |
| March 11, 2026 | 7.08 | 7.06 | 7.06 | 7.1 | 7.05 | 668,672 |
| March 10, 2026 | 7.02 | 7.01 | 7.08 | 7.12 | 6.96 | 1.02M |
| March 09, 2026 | 6.93 | 7.03 | 7.03 | 7.05 | 6.89 | 2.04M |
| March 06, 2026 | 6.95 | 6.95 | 6.95 | 7 | 6.92 | 674,107 |
| March 05, 2026 | 6.88 | 6.98 | 6.98 | 7.03 | 6.88 | 1.64M |
| March 04, 2026 | 6.89 | 6.95 | 6.96 | 6.98 | 6.85 | 2.78M |
| March 03, 2026 | 7.1 | 6.85 | 6.85 | 7.1 | 6.78 | 6.7M |
