Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 3.180 | 3.280 | 3.170 | 3.190 | 3.136 | 5,221,856 |
| 2024-05-13 | 3.240 | 3.240 | 3.110 | 3.170 | 3.117 | 8,318,683 |
| 2024-05-10 | 3.290 | 3.290 | 3.190 | 3.210 | 3.156 | 2,757,751 |
| 2024-05-09 | 3.170 | 3.240 | 3.150 | 3.230 | 3.175 | 3,617,197 |
| 2024-05-08 | 3.220 | 3.270 | 3.170 | 3.170 | 3.117 | 2,801,018 |
| 2024-05-07 | 3.320 | 3.320 | 3.200 | 3.270 | 3.215 | 2,830,818 |
| 2024-05-06 | 3.270 | 3.310 | 3.240 | 3.290 | 3.234 | 3,514,490 |
| 2024-05-03 | 3.380 | 3.390 | 3.270 | 3.290 | 3.234 | 2,856,209 |
| 2024-05-02 | 3.230 | 3.350 | 3.210 | 3.330 | 3.274 | 3,653,456 |
| 2024-04-30 | 3.190 | 3.270 | 3.170 | 3.230 | 3.175 | 5,020,514 |
| 2024-04-29 | 3.180 | 3.200 | 3.150 | 3.180 | 3.126 | 4,276,551 |
| 2024-04-26 | 3.050 | 3.200 | 3.050 | 3.180 | 3.126 | 4,690,719 |
| 2024-04-25 | 3.180 | 3.220 | 3.130 | 3.140 | 3.087 | 2,212,000 |
| 2024-04-24 | 3.020 | 3.180 | 3.020 | 3.180 | 3.126 | 4,568,829 |
| 2024-04-23 | 3.210 | 3.260 | 3.020 | 3.090 | 3.038 | 6,773,074 |
| 2024-04-22 | 3.220 | 3.330 | 3.180 | 3.230 | 3.175 | 5,070,769 |
| 2024-04-19 | 3.170 | 3.230 | 3.080 | 3.210 | 3.156 | 10,297,879 |
| 2024-04-18 | 3.050 | 3.330 | 3.050 | 3.170 | 3.117 | 18,326,229 |
| 2024-04-17 | 3.080 | 3.090 | 3.030 | 3.080 | 3.028 | 4,471,142 |
| 2024-04-16 | 3.050 | 3.100 | 3.020 | 3.050 | 2.999 | 7,488,255 |
| 2024-04-15 | 3.030 | 3.080 | 2.980 | 3.070 | 3.018 | 3,898,433 |
| 2024-04-12 | 3.060 | 3.080 | 3.020 | 3.050 | 2.999 | 4,244,000 |
| 2024-04-11 | 3.040 | 3.070 | 2.980 | 3.070 | 3.018 | 4,757,701 |
| 2024-04-10 | 3.090 | 3.100 | 3.000 | 3.040 | 2.989 | 4,028,000 |
| 2024-04-09 | 3.020 | 3.090 | 3.010 | 3.060 | 3.008 | 5,015,711 |
| 2024-04-08 | 3.070 | 3.070 | 3.000 | 3.020 | 2.969 | 2,780,000 |
| 2024-04-05 | 3.040 | 3.110 | 3.000 | 3.050 | 2.999 | 2,680,491 |
| 2024-04-03 | 3.060 | 3.160 | 2.980 | 3.040 | 2.989 | 8,958,445 |
| 2024-04-02 | 2.960 | 3.050 | 2.960 | 3.050 | 2.999 | 7,118,655 |
| 2024-03-28 | 2.950 | 2.980 | 2.920 | 2.960 | 2.910 | 4,600,874 |
| 2024-03-27 | 2.910 | 3.040 | 2.840 | 2.930 | 2.881 | 7,686,048 |
| 2024-03-26 | 2.900 | 2.900 | 2.830 | 2.870 | 2.822 | 2,580,752 |
| 2024-03-25 | 2.890 | 2.930 | 2.860 | 2.900 | 2.851 | 1,191,146 |
| 2024-03-22 | 2.960 | 2.960 | 2.880 | 2.890 | 2.841 | 1,238,550 |
| 2024-03-21 | 2.950 | 3.010 | 2.950 | 2.960 | 2.910 | 1,486,000 |
| 2024-03-20 | 2.870 | 2.970 | 2.870 | 2.960 | 2.910 | 1,005,710 |
| 2024-03-19 | 2.940 | 2.970 | 2.910 | 2.930 | 2.881 | 2,028,840 |
| 2024-03-18 | 2.920 | 2.980 | 2.890 | 2.950 | 2.900 | 1,870,752 |
| 2024-03-15 | 3.020 | 3.030 | 2.860 | 2.920 | 2.871 | 9,704,656 |
| 2024-03-14 | 3.080 | 3.170 | 3.050 | 3.080 | 3.028 | 3,054,924 |
| 2024-03-13 | 2.940 | 3.100 | 2.910 | 3.080 | 3.028 | 6,261,393 |
| 2024-03-12 | 2.830 | 2.940 | 2.800 | 2.920 | 2.871 | 5,716,000 |
| 2024-03-11 | 2.810 | 2.840 | 2.780 | 2.830 | 2.782 | 1,976,000 |
| 2024-03-08 | 2.710 | 2.840 | 2.710 | 2.810 | 2.763 | 1,921,370 |
| 2024-03-07 | 2.810 | 2.810 | 2.740 | 2.760 | 2.713 | 1,212,000 |
| 2024-03-06 | 2.770 | 2.830 | 2.720 | 2.770 | 2.723 | 2,032,000 |
| 2024-03-05 | 2.910 | 2.910 | 2.750 | 2.780 | 2.733 | 1,872,000 |
| 2024-03-04 | 2.840 | 2.910 | 2.800 | 2.890 | 2.841 | 3,901,576 |
| 2024-03-01 | 2.750 | 2.840 | 2.730 | 2.830 | 2.782 | 2,210,803 |
| 2024-02-29 | 2.660 | 2.860 | 2.660 | 2.770 | 2.723 | 8,151,720 |
| 2024-02-28 | 2.720 | 2.780 | 2.650 | 2.660 | 2.615 | 2,006,550 |
| 2024-02-27 | 2.750 | 2.830 | 2.700 | 2.720 | 2.674 | 6,931,302 |
| 2024-02-26 | 2.680 | 2.840 | 2.680 | 2.760 | 2.713 | 5,012,442 |
| 2024-02-23 | 2.610 | 2.660 | 2.580 | 2.630 | 2.586 | 1,724,596 |
| 2024-02-22 | 2.620 | 2.660 | 2.580 | 2.620 | 2.576 | 2,507,069 |
| 2024-02-21 | 2.610 | 2.670 | 2.550 | 2.620 | 2.576 | 1,475,494 |
| 2024-02-20 | 2.530 | 2.620 | 2.530 | 2.580 | 2.536 | 1,498,116 |
| 2024-02-19 | 2.580 | 2.620 | 2.510 | 2.570 | 2.527 | 2,028,000 |
| 2024-02-16 | 2.520 | 2.620 | 2.490 | 2.580 | 2.536 | 1,026,000 |
| 2024-02-15 | 2.540 | 2.540 | 2.410 | 2.490 | 2.448 | 464,000 |
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.