Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 2.960 | 3.180 | 2.920 | 3.130 | 3.047 | 2,214,000 |
| 2023-08-16 | 3.030 | 3.120 | 3.000 | 3.030 | 2.950 | 5,062,400 |
| 2023-08-15 | 3.070 | 3.150 | 3.030 | 3.030 | 2.950 | 4,069,948 |
| 2023-08-14 | 3.060 | 3.110 | 3.060 | 3.100 | 3.018 | 1,508,238 |
| 2023-08-11 | 3.230 | 3.230 | 3.100 | 3.110 | 3.028 | 4,652,000 |
| 2023-08-10 | 3.250 | 3.260 | 3.220 | 3.220 | 3.135 | 2,815,714 |
| 2023-08-09 | 3.280 | 3.300 | 3.250 | 3.290 | 3.203 | 1,926,363 |
| 2023-08-08 | 3.380 | 3.380 | 3.270 | 3.280 | 3.193 | 2,776,000 |
| 2023-08-07 | 3.430 | 3.430 | 3.360 | 3.380 | 3.291 | 2,577,912 |
| 2023-08-04 | 3.490 | 3.490 | 3.400 | 3.450 | 3.359 | 3,876,000 |
| 2023-08-03 | 3.400 | 3.540 | 3.390 | 3.450 | 3.359 | 2,576,000 |
| 2023-08-02 | 3.530 | 3.530 | 3.440 | 3.450 | 3.359 | 1,727,945 |
| 2023-08-01 | 3.570 | 3.570 | 3.480 | 3.530 | 3.437 | 2,714,663 |
| 2023-07-31 | 3.520 | 3.600 | 3.490 | 3.540 | 3.446 | 5,229,418 |
| 2023-07-28 | 3.390 | 3.450 | 3.370 | 3.440 | 3.349 | 3,359,852 |
| 2023-07-27 | 3.450 | 3.450 | 3.390 | 3.440 | 3.349 | 2,325,141 |
| 2023-07-26 | 3.400 | 3.430 | 3.350 | 3.410 | 3.320 | 2,286,567 |
| 2023-07-25 | 3.370 | 3.490 | 3.370 | 3.460 | 3.368 | 3,202,512 |
| 2023-07-24 | 3.350 | 3.350 | 3.220 | 3.320 | 3.232 | 3,686,000 |
| 2023-07-21 | 3.380 | 3.510 | 3.380 | 3.400 | 3.310 | 3,073,486 |
| 2023-07-20 | 3.450 | 3.480 | 3.370 | 3.400 | 3.310 | 3,146,919 |
| 2023-07-19 | 3.450 | 3.470 | 3.350 | 3.470 | 3.378 | 3,128,000 |
| 2023-07-18 | 3.550 | 3.550 | 3.430 | 3.450 | 3.359 | 3,267,190 |
| 2023-07-14 | 3.600 | 3.640 | 3.520 | 3.570 | 3.476 | 6,370,067 |
| 2023-07-13 | 3.580 | 3.640 | 3.510 | 3.570 | 3.476 | 4,243,662 |
| 2023-07-12 | 3.530 | 3.610 | 3.500 | 3.570 | 3.476 | 3,270,231 |
| 2023-07-11 | 3.530 | 3.600 | 3.460 | 3.520 | 3.427 | 3,832,365 |
| 2023-07-10 | 3.630 | 3.660 | 3.500 | 3.520 | 3.427 | 3,274,580 |
| 2023-07-07 | 3.750 | 3.790 | 3.550 | 3.590 | 3.495 | 6,224,870 |
| 2023-07-06 | 3.820 | 3.850 | 3.760 | 3.810 | 3.709 | 2,045,800 |
| 2023-07-05 | 3.850 | 4.030 | 3.820 | 3.820 | 3.719 | 3,318,000 |
| 2023-07-04 | 3.880 | 4.070 | 3.850 | 3.880 | 3.777 | 7,081,127 |
| 2023-07-03 | 3.450 | 3.960 | 3.450 | 3.880 | 3.777 | 10,211,756 |
| 2023-06-30 | 3.520 | 3.590 | 3.460 | 3.460 | 3.368 | 5,580,114 |
| 2023-06-29 | 3.470 | 3.660 | 3.450 | 3.550 | 3.456 | 4,368,784 |
| 2023-06-28 | 3.490 | 3.540 | 3.460 | 3.500 | 3.407 | 2,295,198 |
| 2023-06-27 | 3.430 | 3.540 | 3.430 | 3.520 | 3.427 | 2,310,489 |
| 2023-06-26 | 3.410 | 3.520 | 3.400 | 3.450 | 3.359 | 2,736,289 |
| 2023-06-23 | 3.560 | 3.560 | 3.430 | 3.520 | 3.427 | 1,683,579 |
| 2023-06-21 | 3.580 | 3.580 | 3.480 | 3.480 | 3.388 | 3,681,073 |
| 2023-06-20 | 3.720 | 3.730 | 3.610 | 3.630 | 3.534 | 3,106,099 |
| 2023-06-19 | 3.830 | 3.830 | 3.730 | 3.760 | 3.661 | 1,464,155 |
| 2023-06-16 | 3.790 | 3.900 | 3.770 | 3.850 | 3.748 | 4,643,832 |
| 2023-06-15 | 3.680 | 3.770 | 3.650 | 3.760 | 3.661 | 3,665,214 |
| 2023-06-14 | 3.630 | 3.750 | 3.630 | 3.670 | 3.573 | 2,414,566 |
| 2023-06-13 | 3.610 | 3.680 | 3.590 | 3.650 | 3.553 | 2,616,734 |
| 2023-06-12 | 3.530 | 3.660 | 3.530 | 3.660 | 3.563 | 2,400,276 |
| 2023-06-09 | 3.560 | 3.650 | 3.540 | 3.620 | 3.524 | 2,115,873 |
| 2023-06-08 | 3.540 | 3.560 | 3.500 | 3.550 | 3.456 | 2,376,239 |
| 2023-06-07 | 3.720 | 3.720 | 3.560 | 3.570 | 3.476 | 4,174,231 |
| 2023-06-06 | 3.660 | 3.800 | 3.630 | 3.640 | 3.544 | 5,121,718 |
| 2023-06-05 | 3.750 | 3.800 | 3.660 | 3.680 | 3.583 | 3,980,728 |
| 2023-06-02 | 3.760 | 3.790 | 3.580 | 3.730 | 3.631 | 8,297,058 |
| 2023-06-01 | 3.830 | 3.850 | 3.680 | 3.800 | 3.699 | 4,843,942 |
| 2023-05-31 | 3.900 | 3.980 | 3.850 | 3.910 | 3.807 | 3,204,058 |
| 2023-05-30 | 3.700 | 3.990 | 3.700 | 3.930 | 3.826 | 2,624,000 |
| 2023-05-29 | 3.750 | 3.830 | 3.660 | 3.680 | 3.583 | 1,258,000 |
| 2023-05-25 | 3.860 | 3.860 | 3.750 | 3.750 | 3.651 | 3,098,000 |
| 2023-05-24 | 3.930 | 3.940 | 3.890 | 3.920 | 3.816 | 1,598,000 |
| 2023-05-23 | 3.930 | 4.000 | 3.900 | 3.960 | 3.855 | 1,240,205 |
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.