Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.080	3.130	3.040	3.060	3.008	4,110,177
2023-11-14	3.050	3.080	3.020	3.040	2.989	1,972,000
2023-11-13	3.030	3.080	3.010	3.070	3.018	2,374,000
2023-11-10	3.000	3.070	2.970	3.030	2.979	2,568,020
2023-11-09	3.080	3.100	3.030	3.030	2.979	1,290,000
2023-11-08	3.110	3.170	3.050	3.090	3.038	2,540,261
2023-11-07	3.050	3.100	3.000	3.090	3.038	2,708,304
2023-11-06	3.010	3.080	2.960	3.070	3.018	4,739,970
2023-11-03	2.910	2.980	2.910	2.950	2.900	2,465,123
2023-11-02	2.800	2.930	2.790	2.910	2.861	4,000,000
2023-11-01	2.880	2.880	2.780	2.800	2.753	3,156,306
2023-10-31	2.930	3.000	2.820	2.830	2.782	1,832,000
2023-10-30	3.100	3.100	2.910	2.970	2.920	4,372,000
2023-10-27	2.910	3.000	2.910	2.960	2.910	922,232
2023-10-26	2.990	3.010	2.880	2.960	2.910	2,948,000
2023-10-25	3.030	3.060	2.920	2.930	2.881	3,164,000
2023-10-24	2.890	3.010	2.790	2.990	2.940	4,498,467
2023-10-20	2.990	3.000	2.900	2.900	2.851	1,006,000
2023-10-19	3.010	3.030	2.940	2.990	2.940	1,674,000
2023-10-18	3.100	3.100	2.990	3.020	2.969	3,309,970
2023-10-17	3.070	3.140	3.040	3.080	3.028	1,670,513
2023-10-16	3.090	3.090	3.010	3.040	2.989	1,775,139
2023-10-13	3.150	3.150	3.040	3.060	3.008	2,432,639
2023-10-12	3.150	3.280	3.140	3.170	3.117	7,245,651
2023-10-11	3.160	3.160	3.010	3.110	3.058	4,928,000
2023-10-10	3.080	3.400	3.050	3.100	3.048	18,560,186
2023-10-09	2.890	3.070	2.890	3.040	2.989	9,539,412
2023-10-06	2.800	3.000	2.800	2.890	2.841	3,339,563
2023-10-05	2.800	2.810	2.760	2.760	2.713	1,548,177
2023-10-04	2.830	2.850	2.750	2.850	2.802	1,888,113
2023-10-03	2.910	2.910	2.760	2.780	2.733	1,507,450
2023-09-29	2.890	2.990	2.890	2.940	2.890	1,364,656
2023-09-28	2.900	2.920	2.860	2.890	2.841	1,708,000
2023-09-27	2.960	2.980	2.900	2.920	2.871	3,153,710
2023-09-26	2.930	2.950	2.820	2.930	2.881	9,486,000
2023-09-25	2.960	2.960	2.900	2.930	2.881	1,368,000
2023-09-22	2.930	3.000	2.920	3.000	2.949	3,571,563
2023-09-21	3.060	3.100	2.920	2.930	2.881	3,607,966
2023-09-20	3.110	3.180	3.070	3.070	3.018	4,186,299
2023-09-19	3.420	3.430	3.050	3.110	3.058	12,046,665
2023-09-18	3.320	3.450	3.320	3.410	3.352	8,823,502
2023-09-15	3.310	3.400	3.310	3.360	3.303	10,581,923
2023-09-14	3.290	3.380	3.270	3.310	3.254	9,980,718
2023-09-13	3.240	3.330	3.230	3.280	3.225	8,484,000
2023-09-12	3.220	3.280	3.200	3.240	3.185	7,199,243
2023-09-11	3.090	3.190	3.040	3.160	3.107	6,776,550
2023-09-07	3.100	3.120	3.000	3.090	3.038	8,813,792
2023-09-06	3.020	3.110	3.020	3.080	2.999	3,072,459
2023-09-05	3.070	3.080	3.010	3.050	2.969	3,544,000
2023-09-04	2.870	3.120	2.870	3.090	3.008	8,351,321
2023-08-31	2.790	2.910	2.670	2.870	2.794	29,003,643
2023-08-30	2.880	3.100	2.750	2.760	2.687	10,891,918
2023-08-29	2.910	2.910	2.730	2.880	2.804	11,975,140
2023-08-28	3.340	3.410	2.910	2.910	2.833	13,562,200
2023-08-25	3.250	3.340	3.250	3.320	3.232	3,446,567
2023-08-24	3.240	3.310	3.240	3.280	3.193	1,948,584
2023-08-23	3.200	3.320	3.200	3.240	3.154	2,009,710
2023-08-22	3.180	3.350	3.180	3.240	3.154	3,151,040
2023-08-21	3.230	3.310	3.200	3.200	3.115	4,488,474
2023-08-18	3.130	3.340	3.130	3.300	3.213	6,131,068

← NewerPage 13 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.