Skyworth Digital Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	2.530	2.530	2.410	2.440	2.399	832,000
2024-02-09	2.510	2.530	2.490	2.530	2.487	104,000
2024-02-08	2.430	2.560	2.430	2.540	2.497	1,074,000
2024-02-07	2.630	2.630	2.480	2.500	2.458	2,001,843
2024-02-06	2.400	2.550	2.400	2.530	2.487	2,332,941
2024-02-05	2.430	2.440	2.360	2.380	2.340	2,893,755
2024-02-02	2.530	2.560	2.410	2.450	2.409	2,193,504
2024-02-01	2.470	2.560	2.470	2.510	2.468	1,412,375
2024-01-31	2.500	2.500	2.430	2.470	2.428	3,134,030
2024-01-30	2.580	2.630	2.490	2.520	2.477	2,070,726
2024-01-29	2.670	2.680	2.600	2.620	2.576	1,094,000
2024-01-26	2.680	2.720	2.640	2.660	2.615	1,730,284
2024-01-25	2.660	2.680	2.600	2.680	2.635	2,563,814
2024-01-24	2.630	2.720	2.560	2.660	2.615	3,359,904
2024-01-23	2.440	2.680	2.440	2.610	2.566	5,026,550
2024-01-22	2.830	2.830	2.410	2.410	2.369	11,024,000
2024-01-19	2.990	3.010	2.800	2.820	2.772	4,306,350
2024-01-18	2.950	3.020	2.930	3.000	2.949	7,903,618
2024-01-17	2.980	2.980	2.930	2.940	2.890	4,410,651
2024-01-16	3.010	3.020	2.980	2.990	2.940	4,019,520
2024-01-15	3.000	3.030	2.980	3.000	2.949	2,966,934
2024-01-12	3.000	3.020	2.990	3.000	2.949	3,874,463
2024-01-11	2.980	3.040	2.980	2.990	2.940	1,463,326
2024-01-10	2.980	3.020	2.950	2.990	2.940	2,316,181
2024-01-09	3.000	3.030	2.960	3.000	2.949	3,074,000
2024-01-08	2.960	3.010	2.920	2.960	2.910	6,351,277
2024-01-05	2.980	3.020	2.980	3.000	2.949	3,473,499
2024-01-04	2.980	3.020	2.970	3.000	2.949	2,290,000
2024-01-03	3.000	3.010	2.960	2.990	2.940	4,558,133
2024-01-02	3.000	3.020	2.960	3.000	2.949	3,632,673
2023-12-29	3.000	3.060	2.970	2.980	2.930	2,427,852
2023-12-28	2.950	3.050	2.940	3.000	2.949	7,142,000
2023-12-27	2.970	2.980	2.900	2.930	2.881	3,590,841
2023-12-22	2.960	3.020	2.920	2.950	2.900	6,159,698
2023-12-21	2.930	2.960	2.910	2.930	2.881	3,638,991
2023-12-20	2.890	2.960	2.860	2.930	2.881	7,670,515
2023-12-19	2.820	2.880	2.820	2.880	2.831	4,255,612
2023-12-18	2.850	2.880	2.800	2.820	2.772	3,556,000
2023-12-15	2.870	2.940	2.850	2.850	2.802	3,510,234
2023-12-14	2.900	2.930	2.840	2.850	2.802	2,134,941
2023-12-13	2.880	2.910	2.880	2.890	2.841	2,713,247
2023-12-12	2.950	2.950	2.870	2.900	2.851	3,653,101
2023-12-11	2.940	2.940	2.860	2.900	2.851	4,052,230
2023-12-08	2.940	3.010	2.870	2.950	2.900	6,621,434
2023-12-07	2.980	2.980	2.870	2.950	2.900	3,624,000
2023-12-06	2.950	3.050	2.950	2.980	2.930	4,260,000
2023-12-05	3.060	3.060	2.830	2.970	2.920	9,268,047
2023-12-04	3.060	3.120	3.020	3.060	3.008	8,708,000
2023-12-01	3.100	3.130	3.050	3.060	3.008	6,613,322
2023-11-30	3.080	3.130	3.050	3.070	3.018	8,689,741
2023-11-29	3.040	3.130	3.000	3.050	2.999	8,561,043
2023-11-28	2.920	3.010	2.910	2.990	2.940	4,057,900
2023-11-27	2.890	2.920	2.830	2.910	2.861	2,396,260
2023-11-24	2.900	2.920	2.860	2.870	2.822	1,486,000
2023-11-23	2.910	2.930	2.870	2.920	2.871	2,406,000
2023-11-22	2.930	2.970	2.880	2.900	2.851	1,962,752
2023-11-21	2.990	3.050	2.950	2.960	2.910	3,440,426
2023-11-20	2.940	2.970	2.910	2.940	2.890	2,273,798
2023-11-17	2.960	2.970	2.910	2.930	2.881	1,538,668
2023-11-16	3.030	3.050	2.920	2.960	2.910	1,890,000

← NewerPage 12 of 21 · 1,228 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.