Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.110	4.110	3.900	3.950	3.846	3,120,177
2023-05-19	4.200	4.200	4.000	4.110	4.001	2,982,177
2023-05-18	4.130	4.250	4.080	4.200	4.089	2,249,884
2023-05-17	4.200	4.240	4.070	4.130	4.021	4,553,084
2023-05-16	4.350	4.420	4.140	4.160	4.050	6,610,610
2023-05-15	4.210	4.350	4.180	4.340	4.225	5,923,897
2023-05-12	4.140	4.350	4.120	4.250	4.138	9,062,000
2023-05-11	4.070	4.180	4.040	4.110	4.001	10,913,684
2023-05-10	3.900	4.070	3.860	4.050	3.943	6,719,022
2023-05-09	3.930	4.000	3.870	3.890	3.787	6,315,480
2023-05-08	3.940	4.050	3.920	3.970	3.865	4,419,840
2023-05-05	3.970	3.990	3.880	3.920	3.816	1,336,052
2023-05-04	3.880	3.990	3.880	3.980	3.875	4,002,400
2023-05-03	3.910	3.910	3.800	3.870	3.768	2,066,803
2023-05-02	3.880	3.980	3.830	3.940	3.836	2,925,281
2023-04-28	3.870	3.950	3.850	3.900	3.797	3,836,858
2023-04-27	3.820	3.880	3.800	3.830	3.729	1,300,000
2023-04-26	3.820	3.880	3.790	3.840	3.738	2,575,207
2023-04-25	3.920	3.930	3.790	3.820	3.719	4,780,786
2023-04-24	3.960	3.960	3.880	3.920	3.816	4,065,606
2023-04-21	3.990	4.080	3.930	3.960	3.855	2,966,000
2023-04-20	4.010	4.040	3.990	4.010	3.904	1,786,000
2023-04-19	4.120	4.120	4.010	4.010	3.904	4,546,000
2023-04-18	4.130	4.130	4.000	4.100	3.992	6,361,921
2023-04-17	4.070	4.130	4.040	4.070	3.962	10,874,000
2023-04-14	3.980	4.060	3.980	4.010	3.904	6,246,889
2023-04-13	3.990	4.010	3.910	3.980	3.875	4,508,000
2023-04-12	4.030	4.070	3.960	3.990	3.884	4,546,000
2023-04-11	3.940	4.080	3.900	4.030	3.923	9,213,769
2023-04-06	3.880	3.950	3.810	3.940	3.836	3,836,000
2023-04-04	4.040	4.040	3.870	3.910	3.807	13,208,781
2023-04-03	4.050	4.050	3.920	4.040	3.933	7,240,000
2023-03-31	3.890	4.060	3.830	4.050	3.943	12,980,000
2023-03-30	3.860	3.900	3.760	3.880	3.777	7,518,000
2023-03-29	3.850	3.970	3.750	3.840	3.738	29,062,000
2023-03-28	3.620	3.650	3.460	3.590	3.495	7,242,000
2023-03-27	3.500	3.670	3.450	3.580	3.485	21,252,000
2023-03-24	3.950	3.950	3.440	3.510	3.417	48,312,000
2023-03-23	4.000	4.060	3.960	4.060	3.953	4,713,605
2023-03-22	4.030	4.070	3.950	4.000	3.894	3,570,000
2023-03-21	3.940	4.040	3.860	4.030	3.923	5,302,016
2023-03-20	4.030	4.050	3.890	3.920	3.816	7,412,000
2023-03-17	4.030	4.170	3.980	4.020	3.914	7,428,590
2023-03-16	3.910	4.020	3.880	4.010	3.904	4,938,000
2023-03-15	3.910	4.010	3.910	3.960	3.855	1,646,000
2023-03-14	4.040	4.040	3.870	3.950	3.846	4,585,698
2023-03-13	3.960	4.040	3.900	4.040	3.933	4,317,123
2023-03-10	4.030	4.030	3.900	3.960	3.855	9,540,000
2023-03-09	4.170	4.180	4.080	4.100	3.992	2,924,000
2023-03-08	4.180	4.200	4.040	4.150	4.040	5,396,000
2023-03-07	4.320	4.390	4.070	4.200	4.089	9,602,000
2023-03-06	4.520	4.560	4.280	4.310	4.196	4,497,606
2023-03-03	4.500	4.550	4.400	4.540	4.420	5,517,401
2023-03-02	4.360	4.480	4.360	4.460	4.342	4,694,000
2023-03-01	4.290	4.480	4.290	4.440	4.323	6,418,000
2023-02-28	4.250	4.330	4.200	4.300	4.186	6,328,108
2023-02-27	4.320	4.340	4.200	4.250	4.138	4,746,000
2023-02-24	4.420	4.440	4.250	4.360	4.245	5,970,001
2023-02-23	4.450	4.600	4.420	4.470	4.352	5,420,218
2023-02-22	4.470	4.560	4.400	4.490	4.371	4,088,000

← NewerPage 15 of 21 · 1,233 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.