Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.210	6.270	6.210	6.260	6.260	842,110
2026-04-29	6.240	6.280	6.190	6.260	6.260	500,000
2026-04-28	6.210	6.250	6.160	6.240	6.240	690,000
2026-04-27	6.300	6.300	6.230	6.250	6.250	742,000
2026-04-24	6.210	6.270	6.190	6.270	6.270	940,708
2026-04-23	6.340	6.360	6.270	6.290	6.290	300,000
2026-04-22	6.550	6.550	6.270	6.340	6.340	658,493
2026-04-21	6.300	6.550	6.270	6.550	6.550	2,191,442
2026-04-20	6.230	6.300	6.180	6.250	6.250	1,148,000
2026-04-17	6.380	6.380	6.230	6.320	6.320	564,000
2026-04-16	6.230	6.410	6.230	6.380	6.380	914,000
2026-04-15	6.340	6.380	6.260	6.300	6.300	1,280,576
2026-04-14	6.350	6.460	6.270	6.420	6.420	1,100,000
2026-04-13	6.370	6.370	6.240	6.290	6.290	1,296,000
2026-04-10	6.440	6.490	6.370	6.370	6.370	960,550
2026-04-09	6.490	6.550	6.360	6.440	6.440	1,956,202
2026-04-08	6.210	6.470	6.150	6.460	6.460	2,768,749
2026-04-02	6.410	6.450	6.160	6.170	6.170	1,916,000
2026-04-01	6.240	6.420	6.240	6.340	6.340	2,152,395
2026-03-31	6.500	6.500	6.150	6.150	6.150	3,674,000
2026-03-30	6.470	6.580	6.380	6.390	6.390	2,524,841
2026-03-27	6.760	6.880	6.410	6.590	6.590	3,297,101
2026-03-26	6.760	6.840	6.760	6.800	6.800	1,114,000
2026-03-25	6.810	6.890	6.810	6.850	6.850	944,000
2026-03-24	6.830	6.860	6.760	6.780	6.780	1,299,130
2026-03-23	6.930	6.930	6.750	6.800	6.800	3,541,584
2026-03-20	7.000	7.040	6.860	6.900	6.900	4,084,300
2026-03-19	7.040	7.090	7.000	7.000	7.000	1,252,000
2026-03-18	7.080	7.100	7.060	7.090	7.090	906,000
2026-03-17	7.010	7.120	7.010	7.120	7.120	2,382,462
2026-03-16	7.080	7.080	6.990	7.030	7.030	864,300
2026-03-13	7.010	7.090	7.010	7.020	7.020	498,300
2026-03-12	7.070	7.120	6.990	7.110	7.110	2,197,075
2026-03-11	7.080	7.100	7.050	7.060	7.060	708,672
2026-03-10	7.020	7.120	6.960	7.080	7.080	2,125,022
2026-03-09	6.930	7.050	6.890	7.030	7.030	2,098,027
2026-03-06	6.950	7.000	6.920	6.950	6.950	714,107
2026-03-05	6.880	7.030	6.880	6.980	6.980	1,638,000
2026-03-04	6.890	6.980	6.850	6.960	6.960	4,792,550
2026-03-03	7.100	7.100	6.780	6.850	6.850	6,695,081
2026-03-02	7.040	7.160	6.940	7.050	7.050	5,631,813
2026-02-27	7.140	7.200	7.020	7.020	7.020	4,525,548
2026-02-26	7.260	7.290	7.110	7.120	7.120	2,202,000
2026-02-25	7.380	7.380	7.190	7.220	7.220	1,119,361
2026-02-24	7.240	7.450	7.150	7.360	7.360	4,300,279
2026-02-23	7.230	7.240	7.120	7.240	7.240	1,325,480
2026-02-20	7.230	7.270	7.090	7.160	7.160	1,496,066
2026-02-16	7.200	7.220	7.140	7.200	7.200	163,568
2026-02-13	7.110	7.280	7.110	7.200	7.200	1,067,014
2026-02-12	7.150	7.250	7.150	7.250	7.250	2,213,263
2026-02-11	7.130	7.220	7.090	7.200	7.200	1,765,923
2026-02-10	7.160	7.160	7.020	7.130	7.130	2,106,007
2026-02-09	7.280	7.280	7.090	7.150	7.150	2,619,238
2026-02-06	7.190	7.280	7.180	7.220	7.220	5,570,558
2026-02-05	7.290	7.290	7.100	7.190	7.190	2,172,447
2026-02-04	7.040	7.280	7.040	7.200	7.200	5,812,693
2026-02-03	7.040	7.160	7.020	7.140	7.140	3,990,492
2026-02-02	7.100	7.140	6.990	7.030	7.030	4,049,369
2026-01-30	7.000	7.150	7.000	7.120	7.120	4,740,553
2026-01-29	7.090	7.090	6.990	7.050	7.050	3,579,074

← NewerPage 3 of 21 · 1,233 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.