Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 2.910 | 2.910 | 2.800 | 2.850 | 2.775 | 5,188,002 |
| 2022-11-18 | 3.050 | 3.060 | 2.930 | 2.940 | 2.862 | 4,354,002 |
| 2022-11-17 | 3.070 | 3.070 | 2.930 | 3.010 | 2.930 | 4,639,061 |
| 2022-11-16 | 3.120 | 3.220 | 3.030 | 3.070 | 2.989 | 7,042,097 |
| 2022-11-15 | 3.090 | 3.170 | 3.020 | 3.120 | 3.037 | 12,124,292 |
| 2022-11-14 | 2.940 | 3.140 | 2.920 | 3.020 | 2.940 | 15,428,000 |
| 2022-11-11 | 2.890 | 2.960 | 2.820 | 2.910 | 2.833 | 13,553,997 |
| 2022-11-10 | 2.930 | 2.940 | 2.690 | 2.720 | 2.648 | 10,892,000 |
| 2022-11-09 | 3.160 | 3.160 | 2.920 | 2.930 | 2.852 | 9,379,714 |
| 2022-11-08 | 3.190 | 3.270 | 3.010 | 3.080 | 2.999 | 12,973,939 |
| 2022-11-07 | 2.980 | 3.180 | 2.970 | 3.120 | 3.037 | 17,707,747 |
| 2022-11-04 | 2.890 | 3.040 | 2.890 | 2.990 | 2.911 | 16,074,800 |
| 2022-11-03 | 3.090 | 3.090 | 2.880 | 2.880 | 2.804 | 4,744,000 |
| 2022-11-02 | 3.020 | 3.100 | 2.980 | 3.040 | 2.960 | 8,258,000 |
| 2022-11-01 | 2.880 | 3.080 | 2.880 | 3.000 | 2.921 | 9,648,652 |
| 2022-10-31 | 2.910 | 2.960 | 2.810 | 2.880 | 2.804 | 8,572,000 |
| 2022-10-28 | 2.980 | 3.030 | 2.900 | 2.950 | 2.872 | 15,816,000 |
| 2022-10-27 | 2.910 | 3.020 | 2.900 | 2.970 | 2.891 | 9,686,000 |
| 2022-10-26 | 2.720 | 2.860 | 2.710 | 2.820 | 2.745 | 4,712,000 |
| 2022-10-25 | 2.720 | 2.760 | 2.620 | 2.680 | 2.609 | 4,600,000 |
| 2022-10-24 | 3.010 | 3.010 | 2.650 | 2.680 | 2.609 | 7,172,000 |
| 2022-10-21 | 2.990 | 3.040 | 2.920 | 2.940 | 2.862 | 8,201,000 |
| 2022-10-20 | 3.100 | 3.100 | 2.940 | 2.960 | 2.882 | 5,584,000 |
| 2022-10-19 | 3.150 | 3.190 | 3.090 | 3.100 | 3.018 | 3,250,000 |
| 2022-10-18 | 3.140 | 3.150 | 3.050 | 3.150 | 3.067 | 3,561,300 |
| 2022-10-17 | 3.150 | 3.150 | 3.050 | 3.080 | 2.999 | 3,698,000 |
| 2022-10-14 | 3.070 | 3.210 | 3.020 | 3.120 | 3.037 | 4,826,192 |
| 2022-10-13 | 3.050 | 3.110 | 2.980 | 3.010 | 2.930 | 2,949,400 |
| 2022-10-12 | 3.150 | 3.150 | 2.900 | 3.020 | 2.940 | 7,276,000 |
| 2022-10-11 | 3.200 | 3.200 | 3.050 | 3.060 | 2.979 | 5,318,000 |
| 2022-10-10 | 3.330 | 3.330 | 3.120 | 3.150 | 3.067 | 3,140,000 |
| 2022-10-07 | 3.370 | 3.370 | 3.280 | 3.330 | 3.242 | 1,244,000 |
| 2022-10-06 | 3.420 | 3.420 | 3.320 | 3.370 | 3.281 | 1,456,000 |
| 2022-10-05 | 3.300 | 3.430 | 3.290 | 3.430 | 3.339 | 2,798,000 |
| 2022-10-03 | 3.150 | 3.230 | 3.120 | 3.220 | 3.135 | 1,973,138 |
| 2022-09-30 | 3.080 | 3.180 | 3.000 | 3.150 | 3.067 | 3,766,000 |
| 2022-09-29 | 3.220 | 3.280 | 3.070 | 3.080 | 2.999 | 4,340,000 |
| 2022-09-28 | 3.340 | 3.340 | 3.180 | 3.180 | 3.096 | 4,408,480 |
| 2022-09-27 | 3.270 | 3.380 | 3.220 | 3.340 | 3.252 | 3,495,000 |
| 2022-09-26 | 3.310 | 3.360 | 3.220 | 3.270 | 3.184 | 3,330,618 |
| 2022-09-23 | 3.450 | 3.450 | 3.300 | 3.310 | 3.222 | 3,196,000 |
| 2022-09-22 | 3.450 | 3.450 | 3.310 | 3.430 | 3.339 | 3,144,000 |
| 2022-09-21 | 3.510 | 3.510 | 3.390 | 3.390 | 3.300 | 3,672,000 |
| 2022-09-20 | 3.470 | 3.510 | 3.450 | 3.480 | 3.388 | 4,624,028 |
| 2022-09-19 | 3.600 | 3.600 | 3.460 | 3.470 | 3.378 | 4,616,000 |
| 2022-09-16 | 3.650 | 3.680 | 3.560 | 3.600 | 3.505 | 6,452,000 |
| 2022-09-15 | 3.660 | 3.670 | 3.460 | 3.560 | 3.466 | 14,328,124 |
| 2022-09-14 | 3.510 | 3.670 | 3.510 | 3.650 | 3.553 | 10,266,420 |
| 2022-09-13 | 3.410 | 3.620 | 3.410 | 3.600 | 3.505 | 11,242,073 |
| 2022-09-09 | 3.310 | 3.430 | 3.280 | 3.400 | 3.310 | 5,656,000 |
| 2022-09-08 | 3.350 | 3.360 | 3.290 | 3.290 | 3.203 | 5,147,132 |
| 2022-09-07 | 3.430 | 3.480 | 3.360 | 3.370 | 3.252 | 10,233,100 |
| 2022-09-06 | 3.460 | 3.500 | 3.430 | 3.430 | 3.310 | 5,494,000 |
| 2022-09-05 | 3.600 | 3.600 | 3.430 | 3.450 | 3.329 | 9,747,998 |
| 2022-09-02 | 4.040 | 4.040 | 3.590 | 3.600 | 3.474 | 29,174,000 |
| 2022-09-01 | 4.010 | 4.190 | 3.910 | 4.040 | 3.898 | 23,610,701 |
| 2022-08-31 | 3.810 | 4.040 | 3.810 | 3.920 | 3.782 | 22,893,978 |
| 2022-08-30 | 3.770 | 3.930 | 3.640 | 3.880 | 3.744 | 13,543,000 |
| 2022-08-29 | 3.710 | 3.820 | 3.690 | 3.790 | 3.657 | 10,620,000 |
| 2022-08-26 | 3.780 | 3.880 | 3.760 | 3.830 | 3.695 | 6,682,636 |
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.