Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	4.400	4.640	4.310	4.370	3.974	10,844,200
2022-02-28	4.290	4.400	4.130	4.400	4.001	12,635,100
2022-02-25	4.200	4.410	4.200	4.340	3.947	7,546,000
2022-02-24	4.340	4.460	4.160	4.170	3.792	18,331,971
2022-02-23	4.160	4.490	4.150	4.450	4.047	13,282,000
2022-02-22	4.190	4.220	4.040	4.150	3.774	7,183,038
2022-02-21	4.280	4.280	4.140	4.190	3.810	5,416,000
2022-02-18	4.410	4.410	4.220	4.240	3.856	13,446,168
2022-02-17	4.350	4.560	4.320	4.420	4.020	17,792,000
2022-02-16	4.220	4.400	4.210	4.350	3.956	8,138,000
2022-02-15	4.230	4.360	4.140	4.220	3.838	11,656,000
2022-02-14	4.250	4.280	4.090	4.230	3.847	9,354,000
2022-02-11	4.470	4.500	4.210	4.230	3.847	17,706,000
2022-02-10	4.550	4.590	4.360	4.520	4.110	10,488,315
2022-02-09	4.390	4.510	4.320	4.470	4.065	9,976,100
2022-02-08	4.490	4.550	4.240	4.380	3.983	14,235,914
2022-02-07	4.560	4.710	4.410	4.490	4.083	11,812,000
2022-02-04	4.640	4.640	4.390	4.560	4.147	8,812,816
2022-01-31	4.410	4.590	4.320	4.590	4.174	10,422,000
2022-01-28	4.460	4.460	4.210	4.320	3.929	7,941,256
2022-01-27	4.570	4.580	4.350	4.450	4.047	11,536,000
2022-01-26	4.680	4.780	4.570	4.600	4.183	15,634,000
2022-01-25	4.860	4.870	4.590	4.680	4.256	21,931,053
2022-01-24	5.530	5.610	4.820	4.860	4.420	41,802,000
2022-01-21	5.680	5.900	5.320	5.530	5.029	30,008,517
2022-01-20	5.620	5.810	5.540	5.700	5.184	17,940,211
2022-01-19	5.610	5.740	5.490	5.600	5.093	16,981,750
2022-01-18	5.540	5.900	5.420	5.580	5.074	31,716,000
2022-01-17	5.370	5.640	5.200	5.480	4.983	27,829,811
2022-01-14	5.150	5.590	5.010	5.330	4.847	52,860,183
2022-01-13	5.000	5.180	4.930	5.090	4.629	40,077,000
2022-01-12	4.900	4.990	4.850	4.910	4.465	15,404,921
2022-01-11	5.090	5.100	4.780	4.790	4.356	53,570,242
2022-01-10	4.930	5.120	4.870	5.090	4.629	13,959,694
2022-01-07	4.850	5.050	4.720	4.930	4.483	21,452,550
2022-01-06	4.970	5.020	4.680	4.850	4.411	39,503,045
2022-01-05	5.110	5.220	4.980	5.060	4.602	20,517,044
2022-01-04	5.330	5.420	5.050	5.110	4.647	26,240,000
2022-01-03	5.570	5.590	5.180	5.320	4.838	17,305,797
2021-12-31	5.280	5.660	5.240	5.460	4.965	15,842,092
2021-12-30	5.250	5.380	5.100	5.240	4.765	7,554,000
2021-12-29	5.190	5.290	5.070	5.220	4.747	8,922,151
2021-12-28	5.240	5.340	5.130	5.160	4.692	11,969,920
2021-12-24	5.400	5.400	5.180	5.280	4.802	8,600,000
2021-12-23	5.370	5.520	5.250	5.370	4.883	22,708,903
2021-12-22	5.330	5.390	5.100	5.280	4.802	14,117,692
2021-12-21	5.160	5.310	5.020	5.230	4.756	16,167,609
2021-12-20	5.220	5.410	5.010	5.090	4.629	24,722,000
2021-12-17	5.650	5.750	5.110	5.220	4.747	66,238,013
2021-12-16	5.800	5.900	5.580	5.690	5.174	23,573,598
2021-12-15	6.100	6.100	5.660	5.720	5.202	43,597,458
2021-12-14	6.140	6.150	5.810	6.100	5.547	29,754,776
2021-12-13	6.030	6.390	5.910	6.140	5.584	58,132,081
2021-12-10	5.950	6.160	5.640	5.880	5.347	52,648,345
2021-12-09	5.000	6.040	5.000	5.870	5.338	115,654,357
2021-12-08	4.940	5.330	4.870	4.950	4.502	52,990,659
2021-12-07	5.040	5.080	4.750	4.900	4.456	21,388,139
2021-12-06	5.080	5.270	4.850	4.920	4.474	32,882,000
2021-12-03	4.690	5.300	4.680	5.120	4.656	76,158,882
2021-12-02	4.700	4.940	4.610	4.680	4.256	33,333,000

← NewerPage 20 of 21 · 1,228 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.