Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.700 | 4.940 | 4.610 | 4.680 | 4.256 | 33,333,000 |
| 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 |
| 2021-10-22 | 2.430 | 2.430 | 2.370 | 2.410 | 2.192 | 2,881,684 |
| 2021-10-21 | 2.400 | 2.440 | 2.380 | 2.390 | 2.173 | 4,738,803 |
| 2021-10-20 | 2.390 | 2.430 | 2.380 | 2.400 | 2.183 | 5,437,669 |
| 2021-10-19 | 2.380 | 2.430 | 2.350 | 2.400 | 2.183 | 6,793,934 |
| 2021-10-18 | 2.370 | 2.420 | 2.350 | 2.380 | 2.164 | 5,924,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.