Skyworth Digital Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	4.750	4.800	4.600	4.640	4.220	31,058,000
2021-11-30	4.820	4.910	4.650	4.740	4.311	34,029,607
2021-11-29	4.640	4.960	4.550	4.800	4.365	42,575,655
2021-11-26	4.780	4.980	4.640	4.780	4.347	54,148,283
2021-11-25	5.080	5.080	4.520	4.760	4.329	77,764,202
2021-11-24	5.250	5.340	5.030	5.080	4.620	48,933,653
2021-11-23	5.700	5.700	4.920	5.050	4.592	119,684,552
2021-11-22	5.650	5.940	5.070	5.660	5.147	86,277,899
2021-11-19	5.790	5.790	5.410	5.480	4.983	68,714,606
2021-11-18	6.010	6.240	5.600	5.790	5.265	79,491,834
2021-11-17	6.260	6.540	5.890	6.010	5.465	59,584,199
2021-11-16	6.420	6.460	5.910	6.210	5.647	65,683,076
2021-11-15	5.340	6.610	5.200	6.470	5.884	121,040,089
2021-11-12	6.150	6.360	5.300	5.370	4.883	135,019,521
2021-11-11	5.450	6.150	5.320	6.110	5.556	64,432,641
2021-11-10	5.420	5.730	5.420	5.470	4.974	68,572,785
2021-11-09	5.300	5.570	5.120	5.490	4.993	72,724,080
2021-11-08	5.140	5.440	4.950	5.160	4.692	81,005,999
2021-11-05	5.050	5.330	4.830	5.130	4.665	119,472,183
2021-11-04	4.300	4.930	4.300	4.890	4.447	94,634,914
2021-11-03	4.600	4.820	4.030	4.210	3.829	100,970,292
2021-11-02	4.770	5.060	4.510	4.700	4.274	113,111,976
2021-11-01	4.530	4.800	3.950	4.670	4.247	144,782,837
2021-10-29	3.830	4.480	3.830	4.340	3.947	221,542,433
2021-10-28	4.000	4.150	3.310	3.800	3.456	262,523,557
2021-10-27	2.470	3.870	2.410	3.820	3.474	392,259,786
2021-10-26	2.440	2.450	2.360	2.400	2.183	4,321,684
2021-10-25	2.410	2.510	2.410	2.420	2.201	14,959,527

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.