Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.030 | 3.190 | 2.980 | 3.140 | 3.140 | 3,500,000 |
| 2026-10-22 | 3.045 | 3.055 | 2.960 | 3.000 | 3.000 | 5,864,000 |
| 2026-10-21 | 3.095 | 3.110 | 2.960 | 3.025 | 3.025 | 5,297,896 |
| 2026-10-20 | 3.190 | 3.190 | 3.065 | 3.095 | 3.095 | 2,272,000 |
| 2026-10-16 | 3.200 | 3.300 | 3.100 | 3.160 | 3.160 | 4,924,000 |
| 2026-10-15 | 3.195 | 3.200 | 3.065 | 3.105 | 3.105 | 4,661,434 |
| 2026-10-14 | 3.005 | 3.270 | 2.960 | 3.245 | 3.245 | 6,818,000 |
| 2026-10-13 | 3.165 | 3.165 | 2.975 | 3.030 | 3.030 | 3,342,000 |
| 2026-10-12 | 3.245 | 3.245 | 3.030 | 3.130 | 3.130 | 7,460,000 |
| 2026-10-09 | 3.210 | 3.705 | 3.000 | 3.175 | 3.175 | 29,084,000 |
| 2026-10-08 | 2.935 | 3.285 | 2.935 | 3.065 | 3.065 | 14,068,403 |
| 2026-10-07 | 2.960 | 2.975 | 2.825 | 2.875 | 2.875 | 1,976,000 |
| 2026-10-06 | 3.040 | 3.075 | 2.930 | 2.980 | 2.980 | 2,098,014 |
| 2026-10-05 | 3.105 | 3.150 | 3.015 | 3.030 | 3.030 | 604,197 |
| 2026-10-02 | 3.255 | 3.255 | 3.150 | 3.165 | 3.165 | 382,000 |
| 2026-09-30 | 3.330 | 3.345 | 3.265 | 3.280 | 3.280 | 1,092,000 |
| 2026-09-29 | 3.365 | 3.395 | 3.340 | 3.350 | 3.350 | 558,000 |
| 2026-09-28 | 3.410 | 3.420 | 3.335 | 3.350 | 3.350 | 850,000 |
| 2026-09-25 | 3.450 | 3.450 | 3.360 | 3.410 | 3.410 | 460,000 |
| 2026-09-24 | 3.475 | 3.540 | 3.435 | 3.520 | 3.520 | 828,000 |
| 2026-09-23 | 3.500 | 3.540 | 3.465 | 3.470 | 3.470 | 1,282,271 |
| 2026-09-22 | 3.540 | 3.575 | 3.455 | 3.470 | 3.470 | 2,572,046 |
| 2026-09-21 | 3.835 | 3.835 | 3.555 | 3.570 | 3.570 | 4,646,000 |
| 2026-09-18 | 3.900 | 3.930 | 3.830 | 3.830 | 3.830 | 2,346,000 |
| 2026-09-17 | 3.945 | 3.945 | 3.810 | 3.860 | 3.860 | 496,000 |
| 2026-09-16 | 3.860 | 3.895 | 3.840 | 3.860 | 3.860 | 474,841 |
| 2026-09-15 | 3.910 | 3.940 | 3.870 | 3.905 | 3.905 | 654,000 |
| 2026-09-14 | 4.010 | 4.010 | 3.925 | 3.925 | 3.925 | 881,003 |
| 2026-09-11 | 4.155 | 4.155 | 3.995 | 4.020 | 4.020 | 757,105 |
| 2026-09-10 | 4.060 | 4.155 | 4.010 | 4.055 | 4.055 | 1,292,422 |
| 2026-09-09 | 4.090 | 4.100 | 4.040 | 4.055 | 4.055 | 939,000 |
| 2026-09-08 | 4.140 | 4.140 | 4.070 | 4.085 | 4.085 | 169,792 |
| 2026-09-07 | 4.095 | 4.130 | 4.015 | 4.120 | 4.120 | 950,000 |
| 2026-09-04 | 4.145 | 4.180 | 4.085 | 4.095 | 4.095 | 746,456 |
| 2026-09-03 | 4.180 | 4.200 | 4.100 | 4.145 | 4.145 | 706,000 |
| 2026-09-02 | 4.180 | 4.185 | 4.105 | 4.110 | 4.110 | 910,079 |
| 2026-09-01 | 4.200 | 4.265 | 4.165 | 4.195 | 4.195 | 1,158,000 |
| 2026-08-31 | 4.380 | 4.495 | 4.220 | 4.220 | 4.220 | 2,708,000 |
| 2026-08-28 | 4.510 | 4.575 | 4.380 | 4.390 | 4.390 | 689,028 |
| 2026-08-27 | 4.395 | 4.470 | 4.385 | 4.435 | 4.435 | 568,000 |
| 2026-08-26 | 4.440 | 4.455 | 4.385 | 4.430 | 4.430 | 524,000 |
| 2026-08-25 | 4.380 | 4.455 | 4.370 | 4.405 | 4.405 | 1,025,278 |
| 2026-08-24 | 4.360 | 4.400 | 4.315 | 4.360 | 4.360 | 358,000 |
| 2026-08-21 | 4.390 | 4.395 | 4.365 | 4.375 | 4.375 | 352,000 |
| 2026-08-20 | 4.400 | 4.465 | 4.385 | 4.410 | 4.410 | 348,412 |
| 2026-08-19 | 4.380 | 4.400 | 4.320 | 4.380 | 4.380 | 804,000 |
| 2026-08-18 | 4.435 | 4.550 | 4.360 | 4.410 | 4.410 | 484,000 |
| 2026-08-17 | 4.475 | 4.540 | 4.430 | 4.435 | 4.435 | 622,000 |
| 2026-08-14 | 4.530 | 4.530 | 4.470 | 4.490 | 4.490 | 1,095,645 |
| 2026-08-13 | 4.455 | 4.540 | 4.450 | 4.485 | 4.485 | 368,002 |
| 2026-08-12 | 4.485 | 4.540 | 4.415 | 4.530 | 4.530 | 460,000 |
| 2026-08-11 | 4.540 | 4.560 | 4.475 | 4.530 | 4.530 | 368,000 |
| 2026-08-10 | 4.550 | 4.600 | 4.480 | 4.535 | 4.535 | 582,000 |
| 2026-08-07 | 4.475 | 4.500 | 4.380 | 4.480 | 4.480 | 618,000 |
| 2026-08-06 | 4.575 | 4.575 | 4.455 | 4.475 | 4.475 | 606,000 |
| 2026-08-05 | 4.625 | 4.795 | 4.490 | 4.575 | 4.575 | 2,396,000 |
| 2026-08-04 | 4.420 | 4.460 | 4.385 | 4.435 | 4.435 | 442,000 |
| 2026-08-03 | 4.350 | 4.410 | 4.310 | 4.405 | 4.405 | 754,000 |
| 2026-07-31 | 4.270 | 4.490 | 4.270 | 4.350 | 4.350 | 1,422,000 |
| 2026-07-30 | 4.480 | 4.500 | 4.360 | 4.380 | 4.380 | 643,241 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.0500 HKD |
| 2023-09-07 | 0.0300 HKD |
| 2022-09-08 | 0.0300 HKD |
| 2022-05-26 | 0.2300 HKD |
| 2019-06-04 | 0.0600 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.