Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 2.700 | 2.750 | 2.700 | 2.720 | 2.720 | 1,490,000 |
| 2024-08-08 | 2.700 | 2.730 | 2.670 | 2.690 | 2.690 | 1,566,000 |
| 2024-08-07 | 2.720 | 2.750 | 2.680 | 2.740 | 2.740 | 2,536,488 |
| 2024-08-06 | 2.730 | 2.750 | 2.660 | 2.680 | 2.680 | 2,967,420 |
| 2024-08-05 | 2.790 | 2.790 | 2.660 | 2.690 | 2.690 | 2,714,000 |
| 2024-08-02 | 2.800 | 2.820 | 2.770 | 2.800 | 2.800 | 1,602,951 |
| 2024-08-01 | 2.810 | 2.830 | 2.770 | 2.820 | 2.820 | 1,476,539 |
| 2024-07-31 | 2.750 | 2.850 | 2.750 | 2.840 | 2.840 | 1,682,877 |
| 2024-07-30 | 2.840 | 2.840 | 2.750 | 2.750 | 2.750 | 1,517,917 |
| 2024-07-29 | 2.900 | 2.900 | 2.830 | 2.840 | 2.840 | 686,882 |
| 2024-07-26 | 2.840 | 2.930 | 2.830 | 2.850 | 2.850 | 3,300,447 |
| 2024-07-25 | 2.800 | 2.820 | 2.750 | 2.780 | 2.780 | 2,443,433 |
| 2024-07-24 | 2.820 | 2.840 | 2.800 | 2.800 | 2.800 | 1,098,000 |
| 2024-07-23 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 1,613,679 |
| 2024-07-22 | 2.870 | 2.880 | 2.820 | 2.860 | 2.860 | 1,269,917 |
| 2024-07-19 | 2.910 | 2.910 | 2.830 | 2.850 | 2.850 | 7,558,927 |
| 2024-07-18 | 2.900 | 2.950 | 2.880 | 2.880 | 2.880 | 4,578,249 |
| 2024-07-17 | 2.870 | 2.980 | 2.870 | 2.930 | 2.930 | 2,115,917 |
| 2024-07-16 | 2.880 | 2.930 | 2.870 | 2.900 | 2.900 | 1,250,765 |
| 2024-07-15 | 2.920 | 2.930 | 2.860 | 2.900 | 2.900 | 1,466,629 |
| 2024-07-12 | 2.960 | 2.980 | 2.950 | 2.960 | 2.960 | 662,550 |
| 2024-07-11 | 2.900 | 2.990 | 2.890 | 2.960 | 2.960 | 1,933,917 |
| 2024-07-10 | 2.830 | 2.890 | 2.820 | 2.870 | 2.870 | 2,616,052 |
| 2024-07-09 | 2.830 | 2.890 | 2.810 | 2.830 | 2.830 | 3,653,917 |
| 2024-07-08 | 3.050 | 3.050 | 2.860 | 2.860 | 2.860 | 5,698,091 |
| 2024-07-05 | 3.090 | 3.120 | 3.060 | 3.060 | 3.060 | 519,992 |
| 2024-07-04 | 3.090 | 3.140 | 3.090 | 3.100 | 3.100 | 3,547,116 |
| 2024-07-03 | 3.040 | 3.120 | 3.000 | 3.100 | 3.100 | 5,256,000 |
| 2024-07-02 | 3.070 | 3.090 | 3.000 | 3.000 | 3.000 | 8,642,436 |
| 2024-06-28 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 11,131,620 |
| 2024-06-27 | 3.110 | 3.140 | 3.020 | 3.090 | 3.090 | 7,127,276 |
| 2024-06-26 | 3.080 | 3.180 | 3.080 | 3.140 | 3.140 | 13,714,634 |
| 2024-06-25 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 9,010,726 |
| 2024-06-24 | 3.120 | 3.120 | 2.970 | 3.070 | 3.070 | 18,302,398 |
| 2024-06-21 | 3.130 | 3.130 | 3.080 | 3.130 | 3.130 | 4,626,083 |
| 2024-06-20 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 5,024,073 |
| 2024-06-19 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 3,574,038 |
| 2024-06-18 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 2,158,572 |
| 2024-06-17 | 3.100 | 3.110 | 3.050 | 3.100 | 3.100 | 4,602,069 |
| 2024-06-14 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 4,683,888 |
| 2024-06-13 | 3.080 | 3.100 | 3.010 | 3.050 | 3.050 | 7,892,000 |
| 2024-06-12 | 3.040 | 3.110 | 3.000 | 3.060 | 3.060 | 6,481,818 |
| 2024-06-11 | 3.040 | 3.040 | 2.980 | 3.010 | 3.010 | 6,466,000 |
| 2024-06-07 | 3.040 | 3.070 | 3.000 | 3.040 | 3.040 | 5,947,421 |
| 2024-06-06 | 3.010 | 3.030 | 2.990 | 3.020 | 3.020 | 4,716,221 |
| 2024-06-05 | 2.930 | 3.000 | 2.910 | 2.980 | 2.980 | 7,457,939 |
| 2024-06-04 | 2.840 | 2.930 | 2.840 | 2.910 | 2.910 | 5,744,000 |
| 2024-06-03 | 2.810 | 2.870 | 2.810 | 2.830 | 2.830 | 1,645,917 |
| 2024-05-31 | 2.870 | 2.890 | 2.790 | 2.790 | 2.790 | 2,938,432 |
| 2024-05-30 | 2.910 | 2.910 | 2.830 | 2.850 | 2.850 | 2,958,223 |
| 2024-05-29 | 2.900 | 2.970 | 2.880 | 2.890 | 2.890 | 3,009,628 |
| 2024-05-28 | 2.910 | 2.940 | 2.880 | 2.900 | 2.900 | 2,131,253 |
| 2024-05-27 | 2.870 | 2.960 | 2.870 | 2.960 | 2.910 | 2,472,000 |
| 2024-05-24 | 2.970 | 2.970 | 2.880 | 2.880 | 2.831 | 2,826,587 |
| 2024-05-23 | 3.030 | 3.040 | 2.940 | 2.970 | 2.920 | 3,170,989 |
| 2024-05-22 | 2.990 | 3.080 | 2.930 | 3.030 | 2.979 | 6,605,794 |
| 2024-05-21 | 3.110 | 3.110 | 2.940 | 2.970 | 2.920 | 7,204,683 |
| 2024-05-20 | 3.110 | 3.190 | 3.100 | 3.110 | 3.058 | 2,814,290 |
| 2024-05-17 | 3.140 | 3.180 | 3.090 | 3.100 | 3.048 | 2,559,843 |
| 2024-05-16 | 3.200 | 3.200 | 3.100 | 3.120 | 3.067 | 4,875,010 |
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.