SK Target Group Limited - 8427.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.56	25.8	25.8	25.9	23.56	115,400
December 03, 2025	22.88	23.34	23.34	23.6	22.66	54,800
December 02, 2025	26.34	22.88	22.88	26.34	22.88	166,000
December 01, 2025	25.96	26.34	26.34	26.68	25.62	68,400
November 28, 2025	24.34	25.96	25.96	26	24.2	54,800
November 27, 2025	23.6	24.34	24.34	24.7	23.6	61,600
November 26, 2025	23.34	23.6	23.6	24.18	23.34	47,600
November 25, 2025	23.98	23.5	23.5	23.98	22.52	64,000
November 24, 2025	24.08	23.7	23.7	24.82	22.68	99,600
November 21, 2025	21	24.1	24.1	24.9	18.1	212,184
November 20, 2025	24.98	21.62	21.62	24.98	21.62	118,400
November 19, 2025	24.78	24.98	24.98	25.32	23	117,600
November 18, 2025	27.42	25	25	27.5	24.36	235,540
November 17, 2025	27.2	27.48	27.48	31.56	27	160,250
November 14, 2025	31.66	30.68	30.68	31.66	30.3	19,600
November 13, 2025	31.14	30.68	30.68	31.14	30.12	12,400
November 12, 2025	31.22	30.66	30.66	31.22	30.08	16,000
November 11, 2025	30.96	30.74	30.74	30.96	30.2	33,200
November 10, 2025	30.68	30.96	30.96	31.22	30.04	43,200
November 07, 2025	30.98	30.68	30.68	31.98	30.2	17,600
November 06, 2025	31.96	30.98	30.98	31.96	30	34,000
November 05, 2025	30.96	31.4	31.4	31.74	30.74	8,400
November 04, 2025	32.2	31.88	31.88	32.2	30.12	21,600
November 03, 2025	31.5	31.44	31.44	31.52	31.1	12,000
October 31, 2025	32.5	32.14	32.14	32.5	30.78	56,000
October 30, 2025	33.02	32	32	33.02	28.98	220,000
October 28, 2025	33.9	33.02	33.02	33.9	32.66	28,000
October 27, 2025	33.9	33.18	33.18	33.98	32.98	49,600
October 24, 2025	33.98	34.1	34.1	34.1	33.3	28,000
October 23, 2025	34	33.98	33.98	34.28	33.24	46,800
October 22, 2025	34	34	34	34	33.56	10,100
October 21, 2025	34.32	34	34	34.32	33.52	26,800
October 20, 2025	34	34.28	34.28	34.56	33.8	36,800
October 17, 2025	33.6	34.56	34.56	34.56	33.52	62,800
October 16, 2025	33.9	33.98	33.98	34	33.18	36,000
October 15, 2025	34.5	33.88	33.88	34.5	33.12	23,200
October 14, 2025	34.18	33.96	33.96	34.38	33.5	41,200
October 13, 2025	34.38	34.18	34.18	34.38	33.3	63,600
October 10, 2025	32	34.36	34.36	35.34	32	59,200
October 09, 2025	35.98	35.38	35.38	36	33.58	125,600
October 08, 2025	35.8	35.72	35.72	36	35.38	42,800
October 03, 2025	34	35	35	35.1	34	35,200
October 02, 2025	35.94	35.12	35.12	35.94	33.28	89,200
September 30, 2025	30.32	35.94	35.94	36.18	30	282,100
September 29, 2025	30.3	30.32	30.32	30.98	29.9	21,400
September 26, 2025	30.72	30.3	30.3	30.72	30	12,900
September 25, 2025	31.2	30.74	30.74	31.2	29.7	71,200
September 24, 2025	30.92	31.2	31.2	31.5	30.38	38,800
September 23, 2025	33.08	30.92	30.92	33.08	30.5	49,300
September 22, 2025	32.38	32.42	32.42	33.16	30.5	101,200
September 19, 2025	31.6	32.12	32.12	32.54	31.4	31,600
September 18, 2025	30.24	31.4	31.4	32	30	67,600
September 17, 2025	32.88	30.24	30.24	32.88	29.88	53,600
September 16, 2025	33.98	32.9	32.9	33.98	30	107,200
September 15, 2025	35.28	34	34	35.28	32.5	52,000
September 12, 2025	34.9	34.5	34.5	34.9	34.2	22,400
September 11, 2025	34.28	34.38	34.38	34.82	33.8	49,000
September 10, 2025	35.32	34.88	34.88	35.32	34.28	41,600
September 09, 2025	35.42	35.3	35.3	35.42	34.8	59,200
September 08, 2025	36	35.42	35.42	36.32	35.36	51,600

SK Target Group Limited (8427.HK) HKSE