Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	4.490	4.500	4.400	4.490	4.490	669,836
2026-07-28	4.470	4.470	4.320	4.420	4.420	828,000
2026-07-27	4.350	4.420	4.310	4.420	4.420	762,000
2026-07-24	4.460	4.500	4.350	4.370	4.370	482,000
2026-07-23	4.500	4.560	4.490	4.540	4.540	974,000
2026-07-22	4.450	4.570	4.450	4.500	4.500	610,000
2026-07-21	4.440	4.580	4.430	4.510	4.510	698,000
2026-07-20	4.410	4.490	4.400	4.450	4.450	834,000
2026-07-17	4.450	4.450	4.270	4.390	4.390	1,394,000
2026-07-16	4.490	4.600	4.450	4.450	4.450	953,239
2026-07-15	4.460	4.460	4.360	4.460	4.460	724,000
2026-07-14	4.390	4.440	4.290	4.420	4.420	852,000
2026-07-13	4.630	4.670	4.410	4.470	4.470	940,000
2026-07-10	4.430	4.690	4.330	4.600	4.600	2,522,000
2026-07-09	4.450	4.450	4.290	4.330	4.330	1,330,000
2026-07-08	4.400	4.450	4.260	4.450	4.450	1,040,000
2026-07-07	4.490	4.490	4.330	4.350	4.350	1,002,000
2026-07-06	4.290	4.420	4.280	4.360	4.360	810,000
2026-07-03	4.310	4.420	4.270	4.310	4.310	1,320,000
2026-07-02	4.230	4.330	4.190	4.290	4.290	1,474,000
2026-06-30	4.230	4.290	4.090	4.220	4.220	1,939,502
2026-06-29	4.190	4.230	4.030	4.120	4.120	8,634,000
2026-06-26	4.240	4.330	4.200	4.250	4.250	4,797,669
2026-06-25	4.480	4.480	4.340	4.450	4.450	1,138,212
2026-06-24	4.610	4.610	4.430	4.500	4.500	827,681
2026-06-23	4.440	4.710	4.390	4.610	4.610	1,953,847
2026-06-22	4.590	4.590	4.380	4.410	4.410	1,568,000
2026-06-18	4.730	4.750	4.390	4.460	4.460	3,728,941
2026-06-17	4.960	4.960	4.730	4.740	4.740	1,054,000
2026-06-16	5.050	5.350	4.860	4.940	4.940	3,096,000
2026-06-15	5.070	5.160	4.800	4.850	4.850	1,826,000
2026-06-12	5.040	5.160	5.010	5.070	5.070	1,503,952
2026-06-11	5.670	5.670	4.980	5.040	5.040	1,878,000
2026-06-10	5.190	5.280	5.100	5.280	5.280	1,021,684
2026-06-09	5.220	5.270	5.150	5.190	5.190	1,835,000
2026-06-08	5.360	5.360	5.180	5.240	5.240	763,106
2026-06-05	5.440	5.480	5.340	5.400	5.400	560,000
2026-06-04	5.450	5.490	5.380	5.460	5.460	385,136
2026-06-03	5.610	5.730	5.460	5.490	5.490	737,711
2026-06-02	5.770	5.790	5.620	5.650	5.650	292,000
2026-06-01	5.700	5.790	5.700	5.750	5.750	1,227,130
2026-05-29	5.610	5.760	5.570	5.660	5.660	3,718,000
2026-05-28	5.720	5.760	5.600	5.700	5.700	991,981
2026-05-27	5.840	5.840	5.660	5.740	5.740	724,699
2026-05-26	5.800	5.990	5.730	5.820	5.820	1,818,000
2026-05-22	5.900	5.900	5.760	5.850	5.850	492,000
2026-05-21	5.750	6.030	5.750	5.870	5.870	1,722,000
2026-05-20	5.810	5.860	5.670	5.700	5.700	894,000
2026-05-19	5.950	5.990	5.820	5.840	5.840	991,912
2026-05-18	6.040	6.050	5.910	5.970	5.970	1,296,000
2026-05-15	6.050	6.130	6.020	6.110	6.110	1,037,981
2026-05-14	6.270	6.270	6.060	6.070	6.070	1,508,253
2026-05-13	6.320	6.320	6.240	6.270	6.270	741,498
2026-05-12	6.370	6.370	6.260	6.310	6.310	668,000
2026-05-11	6.270	6.370	6.230	6.370	6.370	1,038,000
2026-05-08	6.380	6.380	6.280	6.340	6.340	707,166
2026-05-07	6.210	6.380	6.210	6.360	6.360	2,174,191
2026-05-06	6.280	6.280	6.190	6.230	6.230	1,097,210
2026-05-05	6.300	6.370	6.170	6.370	6.370	730,000
2026-05-04	6.260	6.390	6.150	6.380	6.380	1,097,711

← NewerPage 2 of 5 · 245 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.