Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.010 | 4.020 | 3.920 | 3.960 | 3.821 | 3,622,000 |
| 2022-05-31 | 3.850 | 4.010 | 3.840 | 4.010 | 3.869 | 18,489,892 |
| 2022-05-30 | 3.790 | 3.910 | 3.780 | 3.850 | 3.715 | 6,526,000 |
| 2022-05-27 | 3.850 | 3.910 | 3.710 | 3.790 | 3.657 | 4,840,132 |
| 2022-05-26 | 3.850 | 3.850 | 3.730 | 3.810 | 3.676 | 4,910,000 |
| 2022-05-25 | 4.010 | 4.030 | 3.950 | 4.000 | 3.638 | 8,450,000 |
| 2022-05-24 | 4.120 | 4.120 | 4.000 | 4.010 | 3.647 | 5,617,000 |
| 2022-05-23 | 4.230 | 4.230 | 4.050 | 4.070 | 3.701 | 8,700,000 |
| 2022-05-20 | 4.240 | 4.280 | 4.180 | 4.230 | 3.847 | 5,908,610 |
| 2022-05-19 | 4.060 | 4.240 | 4.020 | 4.180 | 3.801 | 9,210,000 |
| 2022-05-18 | 4.250 | 4.260 | 4.080 | 4.130 | 3.756 | 12,360,531 |
| 2022-05-17 | 4.350 | 4.360 | 4.170 | 4.220 | 3.838 | 11,539,410 |
| 2022-05-16 | 4.450 | 4.470 | 4.230 | 4.320 | 3.929 | 8,270,000 |
| 2022-05-13 | 4.560 | 4.560 | 4.360 | 4.360 | 3.965 | 5,377,006 |
| 2022-05-12 | 4.510 | 4.570 | 4.370 | 4.400 | 4.001 | 5,627,335 |
| 2022-05-11 | 4.520 | 4.540 | 4.350 | 4.510 | 4.101 | 21,947,743 |
| 2022-05-10 | 4.380 | 4.580 | 4.230 | 4.520 | 4.110 | 27,215,550 |
| 2022-05-06 | 4.270 | 4.440 | 4.180 | 4.420 | 4.020 | 21,938,995 |
| 2022-05-05 | 4.300 | 4.390 | 4.260 | 4.340 | 3.947 | 14,150,408 |
| 2022-05-04 | 4.250 | 4.330 | 4.220 | 4.270 | 3.883 | 3,724,010 |
| 2022-05-03 | 4.180 | 4.280 | 4.150 | 4.250 | 3.865 | 7,143,117 |
| 2022-04-29 | 4.100 | 4.220 | 4.050 | 4.180 | 3.801 | 9,389,487 |
| 2022-04-28 | 3.770 | 4.090 | 3.750 | 4.060 | 3.692 | 10,406,566 |
| 2022-04-27 | 3.650 | 3.820 | 3.550 | 3.820 | 3.474 | 9,223,000 |
| 2022-04-26 | 3.700 | 3.840 | 3.630 | 3.710 | 3.374 | 8,944,801 |
| 2022-04-25 | 3.870 | 3.930 | 3.630 | 3.640 | 3.310 | 8,904,004 |
| 2022-04-22 | 3.770 | 3.970 | 3.730 | 3.940 | 3.583 | 8,116,014 |
| 2022-04-21 | 3.940 | 3.940 | 3.750 | 3.840 | 3.492 | 8,576,921 |
| 2022-04-20 | 3.790 | 3.990 | 3.710 | 3.900 | 3.547 | 14,650,000 |
| 2022-04-19 | 3.660 | 3.830 | 3.630 | 3.690 | 3.356 | 9,595,946 |
| 2022-04-14 | 3.700 | 3.760 | 3.610 | 3.730 | 3.392 | 5,804,957 |
| 2022-04-13 | 3.600 | 3.690 | 3.550 | 3.650 | 3.319 | 8,068,000 |
| 2022-04-12 | 3.570 | 3.720 | 3.530 | 3.620 | 3.292 | 11,963,821 |
| 2022-04-11 | 3.730 | 3.730 | 3.550 | 3.620 | 3.292 | 10,380,843 |
| 2022-04-08 | 3.730 | 3.790 | 3.640 | 3.750 | 3.410 | 10,017,800 |
| 2022-04-07 | 3.840 | 3.900 | 3.690 | 3.720 | 3.383 | 12,945,808 |
| 2022-04-06 | 3.870 | 4.000 | 3.750 | 3.840 | 3.492 | 22,109,029 |
| 2022-04-04 | 3.940 | 3.950 | 3.780 | 3.870 | 3.519 | 8,704,000 |
| 2022-04-01 | 3.910 | 3.940 | 3.780 | 3.880 | 3.528 | 10,808,000 |
| 2022-03-31 | 4.330 | 4.330 | 3.930 | 4.020 | 3.656 | 17,734,020 |
| 2022-03-30 | 4.230 | 4.420 | 4.170 | 4.330 | 3.938 | 22,935,606 |
| 2022-03-29 | 4.100 | 4.220 | 4.060 | 4.140 | 3.765 | 9,305,891 |
| 2022-03-28 | 4.060 | 4.110 | 3.900 | 4.070 | 3.701 | 16,150,076 |
| 2022-03-25 | 4.360 | 4.360 | 4.060 | 4.100 | 3.729 | 15,461,067 |
| 2022-03-24 | 4.270 | 4.420 | 4.240 | 4.340 | 3.947 | 21,070,215 |
| 2022-03-23 | 4.510 | 4.550 | 4.240 | 4.280 | 3.892 | 30,453,686 |
| 2022-03-22 | 4.100 | 4.330 | 4.050 | 4.320 | 3.929 | 12,448,000 |
| 2022-03-21 | 4.110 | 4.250 | 4.030 | 4.100 | 3.729 | 13,756,154 |
| 2022-03-18 | 4.000 | 4.080 | 3.850 | 4.040 | 3.674 | 16,606,884 |
| 2022-03-17 | 4.050 | 4.180 | 3.870 | 4.000 | 3.638 | 18,701,527 |
| 2022-03-16 | 3.530 | 3.890 | 3.350 | 3.840 | 3.492 | 30,430,961 |
| 2022-03-15 | 3.750 | 3.750 | 3.310 | 3.370 | 3.065 | 41,144,321 |
| 2022-03-14 | 4.100 | 4.100 | 3.730 | 3.780 | 3.438 | 20,382,000 |
| 2022-03-11 | 4.190 | 4.200 | 3.910 | 4.120 | 3.747 | 17,908,000 |
| 2022-03-10 | 3.990 | 4.340 | 3.880 | 4.340 | 3.947 | 25,226,238 |
| 2022-03-09 | 3.880 | 3.880 | 3.670 | 3.850 | 3.501 | 11,893,010 |
| 2022-03-08 | 3.990 | 3.990 | 3.720 | 3.750 | 3.410 | 10,597,778 |
| 2022-03-07 | 4.080 | 4.130 | 3.690 | 3.960 | 3.601 | 20,970,000 |
| 2022-03-04 | 4.330 | 4.330 | 4.070 | 4.080 | 3.710 | 10,962,000 |
| 2022-03-03 | 4.400 | 4.510 | 4.360 | 4.410 | 4.010 | 9,775,000 |
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.