Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	4.550	4.670	4.430	4.470	4.352	3,903,000
2023-02-20	4.560	4.660	4.460	4.580	4.459	4,740,931
2023-02-17	4.400	4.640	4.400	4.560	4.439	7,525,838
2023-02-16	4.490	4.570	4.410	4.440	4.323	6,938,404
2023-02-15	4.550	4.580	4.360	4.490	4.371	8,839,500
2023-02-14	4.710	4.710	4.510	4.570	4.449	5,213,995
2023-02-13	4.620	4.740	4.480	4.710	4.585	8,858,416
2023-02-10	4.800	4.880	4.560	4.620	4.498	12,313,998
2023-02-09	4.670	4.890	4.660	4.850	4.722	8,338,000
2023-02-08	4.800	4.850	4.650	4.660	4.537	10,711,996
2023-02-07	4.970	4.970	4.650	4.740	4.615	27,592,000
2023-02-06	4.880	5.030	4.790	4.880	4.751	16,283,998
2023-02-03	5.210	5.210	4.930	5.010	4.877	16,942,328
2023-02-02	5.030	5.320	5.000	5.240	5.101	19,776,998
2023-02-01	5.050	5.130	4.940	5.030	4.897	16,758,067
2023-01-31	5.160	5.160	4.880	5.010	4.877	31,623,500
2023-01-30	5.550	5.550	5.050	5.140	5.004	17,420,430
2023-01-27	5.590	5.640	5.390	5.470	5.325	5,672,105
2023-01-26	5.280	5.560	5.280	5.550	5.403	10,881,496
2023-01-20	5.150	5.310	5.080	5.280	5.140	10,529,202
2023-01-19	5.260	5.430	5.180	5.220	5.082	7,833,050
2023-01-18	5.210	5.580	5.100	5.460	5.316	28,084,736
2023-01-17	5.180	5.380	5.080	5.160	5.023	12,604,934
2023-01-16	4.940	5.430	4.860	5.200	5.062	43,742,367
2023-01-13	5.130	5.170	4.730	4.840	4.712	34,299,606
2023-01-12	5.000	5.230	4.960	5.130	4.994	25,560,121
2023-01-11	5.090	5.530	4.950	5.000	4.868	49,660,259
2023-01-10	5.000	5.260	4.880	5.100	4.965	32,741,268
2023-01-09	4.200	5.200	4.200	5.130	4.994	96,577,392
2023-01-06	3.870	4.340	3.870	4.100	3.992	56,974,352
2023-01-05	3.410	4.150	3.320	3.840	3.738	59,777,844
2023-01-04	3.430	3.430	3.350	3.370	3.281	5,145,561
2023-01-03	3.340	3.470	3.280	3.390	3.300	11,190,386
2022-12-30	3.310	3.360	3.260	3.350	3.261	5,656,000
2022-12-29	3.380	3.460	3.250	3.260	3.174	9,718,000
2022-12-28	3.490	3.490	3.300	3.380	3.291	26,945,363
2022-12-23	3.190	3.220	3.110	3.160	3.076	4,496,000
2022-12-22	2.980	3.330	2.970	3.200	3.115	15,976,739
2022-12-21	2.900	2.950	2.850	2.940	2.862	3,390,000
2022-12-20	2.990	2.990	2.850	2.880	2.804	3,555,712
2022-12-19	3.140	3.160	2.980	3.010	2.930	4,441,278
2022-12-16	3.100	3.140	3.030	3.120	3.037	4,760,000
2022-12-15	3.130	3.130	3.010	3.100	3.018	3,330,968
2022-12-14	3.090	3.130	3.020	3.090	3.008	7,642,000
2022-12-13	3.120	3.120	3.010	3.090	3.008	4,762,000
2022-12-12	3.180	3.180	3.020	3.090	3.008	5,756,557
2022-12-09	3.150	3.250	3.120	3.170	3.086	10,219,400
2022-12-08	3.120	3.180	3.080	3.150	3.067	5,752,000
2022-12-07	3.120	3.280	3.060	3.070	2.989	13,402,000
2022-12-06	3.220	3.290	3.100	3.140	3.057	9,583,998
2022-12-05	3.020	3.280	2.990	3.240	3.154	23,523,806
2022-12-02	2.990	3.020	2.900	2.950	2.872	11,877,435
2022-12-01	3.030	3.090	2.970	2.990	2.911	14,104,000
2022-11-30	2.880	3.000	2.840	2.950	2.872	18,954,000
2022-11-29	2.730	2.880	2.730	2.850	2.775	7,542,803
2022-11-28	2.690	2.720	2.540	2.720	2.648	5,946,000
2022-11-25	2.770	2.770	2.690	2.710	2.638	1,996,153
2022-11-24	2.740	2.780	2.720	2.760	2.687	3,068,000
2022-11-23	2.740	2.760	2.680	2.710	2.638	6,120,011
2022-11-22	2.880	2.880	2.700	2.730	2.658	9,742,052

← NewerPage 16 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.