Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 3.650 | 3.810 | 3.650 | 3.750 | 3.618 | 5,588,000 |
| 2022-08-24 | 3.680 | 3.750 | 3.600 | 3.630 | 3.503 | 8,468,000 |
| 2022-08-23 | 3.850 | 3.930 | 3.690 | 3.700 | 3.570 | 9,764,000 |
| 2022-08-22 | 3.600 | 3.960 | 3.580 | 3.870 | 3.734 | 11,264,997 |
| 2022-08-19 | 3.630 | 3.780 | 3.600 | 3.650 | 3.522 | 13,839,046 |
| 2022-08-18 | 3.550 | 3.670 | 3.450 | 3.610 | 3.483 | 12,417,647 |
| 2022-08-17 | 3.450 | 3.730 | 3.400 | 3.540 | 3.416 | 18,101,762 |
| 2022-08-16 | 3.440 | 3.510 | 3.410 | 3.450 | 3.329 | 7,320,000 |
| 2022-08-15 | 3.400 | 3.470 | 3.350 | 3.410 | 3.290 | 3,244,201 |
| 2022-08-12 | 3.380 | 3.410 | 3.310 | 3.400 | 3.281 | 2,876,756 |
| 2022-08-11 | 3.280 | 3.370 | 3.280 | 3.360 | 3.242 | 2,894,001 |
| 2022-08-10 | 3.320 | 3.320 | 3.240 | 3.270 | 3.155 | 5,422,000 |
| 2022-08-09 | 3.350 | 3.410 | 3.270 | 3.360 | 3.242 | 4,706,589 |
| 2022-08-08 | 3.480 | 3.480 | 3.320 | 3.360 | 3.242 | 6,008,000 |
| 2022-08-05 | 3.500 | 3.500 | 3.390 | 3.470 | 3.348 | 3,540,094 |
| 2022-08-04 | 3.480 | 3.480 | 3.400 | 3.440 | 3.319 | 4,939,804 |
| 2022-08-03 | 3.480 | 3.560 | 3.380 | 3.400 | 3.281 | 4,667,985 |
| 2022-08-02 | 3.610 | 3.610 | 3.350 | 3.420 | 3.300 | 12,020,000 |
| 2022-08-01 | 3.770 | 3.770 | 3.600 | 3.620 | 3.493 | 5,388,000 |
| 2022-07-29 | 3.840 | 3.840 | 3.660 | 3.680 | 3.551 | 7,954,242 |
| 2022-07-28 | 3.800 | 3.850 | 3.760 | 3.780 | 3.647 | 2,918,000 |
| 2022-07-27 | 3.860 | 3.890 | 3.770 | 3.780 | 3.647 | 4,112,000 |
| 2022-07-26 | 3.770 | 3.930 | 3.720 | 3.890 | 3.753 | 10,441,433 |
| 2022-07-25 | 3.700 | 3.880 | 3.670 | 3.710 | 3.580 | 10,888,220 |
| 2022-07-22 | 3.760 | 3.760 | 3.600 | 3.670 | 3.541 | 8,890,000 |
| 2022-07-21 | 3.780 | 3.840 | 3.710 | 3.720 | 3.589 | 5,514,000 |
| 2022-07-20 | 3.770 | 3.850 | 3.730 | 3.790 | 3.657 | 7,818,000 |
| 2022-07-19 | 3.770 | 3.830 | 3.710 | 3.720 | 3.589 | 7,402,859 |
| 2022-07-18 | 3.790 | 3.890 | 3.750 | 3.830 | 3.695 | 7,404,895 |
| 2022-07-15 | 3.880 | 3.920 | 3.720 | 3.790 | 3.657 | 15,926,000 |
| 2022-07-14 | 4.040 | 4.070 | 3.870 | 3.930 | 3.792 | 10,609,232 |
| 2022-07-13 | 4.100 | 4.150 | 3.990 | 4.020 | 3.879 | 14,702,500 |
| 2022-07-12 | 4.480 | 4.530 | 4.000 | 4.110 | 3.966 | 34,324,057 |
| 2022-07-11 | 4.390 | 4.660 | 4.360 | 4.480 | 4.323 | 38,941,408 |
| 2022-07-08 | 4.000 | 4.770 | 4.000 | 4.340 | 4.188 | 75,645,424 |
| 2022-07-07 | 3.700 | 4.000 | 3.630 | 3.900 | 3.763 | 15,900,039 |
| 2022-07-06 | 3.680 | 3.760 | 3.660 | 3.700 | 3.570 | 5,184,000 |
| 2022-07-05 | 3.820 | 3.820 | 3.700 | 3.700 | 3.570 | 4,016,980 |
| 2022-07-04 | 3.890 | 3.900 | 3.750 | 3.760 | 3.628 | 4,770,229 |
| 2022-06-30 | 3.900 | 3.900 | 3.720 | 3.880 | 3.744 | 5,953,000 |
| 2022-06-29 | 3.920 | 3.980 | 3.770 | 3.790 | 3.657 | 8,468,225 |
| 2022-06-28 | 3.890 | 4.020 | 3.870 | 3.990 | 3.850 | 8,215,905 |
| 2022-06-27 | 3.760 | 4.010 | 3.760 | 3.860 | 3.724 | 11,620,000 |
| 2022-06-24 | 3.670 | 3.810 | 3.660 | 3.810 | 3.676 | 7,685,813 |
| 2022-06-23 | 3.730 | 3.730 | 3.650 | 3.700 | 3.570 | 4,762,000 |
| 2022-06-22 | 3.830 | 3.880 | 3.680 | 3.700 | 3.570 | 6,479,299 |
| 2022-06-21 | 3.720 | 3.890 | 3.690 | 3.820 | 3.686 | 8,450,000 |
| 2022-06-20 | 3.760 | 3.780 | 3.680 | 3.700 | 3.570 | 2,159,445 |
| 2022-06-17 | 3.670 | 3.810 | 3.610 | 3.760 | 3.628 | 8,350,041 |
| 2022-06-16 | 3.790 | 3.790 | 3.610 | 3.650 | 3.522 | 7,482,000 |
| 2022-06-15 | 3.620 | 3.870 | 3.620 | 3.790 | 3.657 | 10,222,000 |
| 2022-06-14 | 3.630 | 3.680 | 3.540 | 3.620 | 3.493 | 6,784,000 |
| 2022-06-13 | 3.690 | 3.690 | 3.510 | 3.640 | 3.512 | 12,933,000 |
| 2022-06-10 | 3.740 | 3.740 | 3.650 | 3.710 | 3.580 | 8,864,000 |
| 2022-06-09 | 4.090 | 4.090 | 3.700 | 3.750 | 3.618 | 24,848,000 |
| 2022-06-08 | 3.940 | 4.110 | 3.890 | 4.110 | 3.966 | 15,440,143 |
| 2022-06-07 | 4.020 | 4.020 | 3.900 | 3.920 | 3.782 | 5,077,064 |
| 2022-06-06 | 3.960 | 4.010 | 3.870 | 4.000 | 3.860 | 7,168,000 |
| 2022-06-02 | 3.940 | 3.980 | 3.890 | 3.950 | 3.811 | 2,742,000 |
| 2022-06-01 | 4.010 | 4.020 | 3.920 | 3.960 | 3.821 | 3,622,000 |
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.