Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.090 | 7.130 | 7.030 | 7.090 | 7.090 | 4,409,634 |
| 2026-01-27 | 7.120 | 7.210 | 7.060 | 7.120 | 7.120 | 3,819,434 |
| 2026-01-26 | 7.090 | 7.170 | 7.000 | 7.170 | 7.170 | 6,583,688 |
| 2026-01-23 | 7.190 | 7.190 | 7.000 | 7.090 | 7.090 | 15,317,500 |
| 2026-01-22 | 7.170 | 7.550 | 7.020 | 7.130 | 7.130 | 30,322,689 |
| 2026-01-21 | 7.390 | 7.590 | 6.600 | 7.120 | 7.120 | 101,526,398 |
| 2026-01-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-16 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-15 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2026-01-02 | 4.700 | 5.260 | 4.700 | 5.180 | 5.180 | 11,488,284 |
| 2025-12-31 | 4.730 | 4.730 | 4.660 | 4.690 | 4.690 | 1,425,463 |
| 2025-12-30 | 4.570 | 4.740 | 4.510 | 4.690 | 4.690 | 9,455,271 |
| 2025-12-29 | 4.130 | 4.730 | 4.130 | 4.570 | 4.570 | 20,523,750 |
| 2025-12-24 | 4.180 | 4.180 | 4.100 | 4.120 | 4.120 | 806,291 |
| 2025-12-23 | 4.090 | 4.160 | 4.050 | 4.140 | 4.140 | 2,084,027 |
| 2025-12-22 | 3.960 | 4.100 | 3.960 | 4.100 | 4.100 | 3,462,000 |
| 2025-12-19 | 4.030 | 4.060 | 3.960 | 3.960 | 3.960 | 2,335,101 |
| 2025-12-18 | 3.930 | 4.030 | 3.930 | 3.980 | 3.980 | 1,702,000 |
| 2025-12-17 | 3.910 | 4.010 | 3.840 | 3.980 | 3.980 | 1,916,095 |
| 2025-12-16 | 3.940 | 4.020 | 3.860 | 3.880 | 3.880 | 3,754,000 |
| 2025-12-15 | 3.870 | 4.080 | 3.870 | 4.050 | 4.050 | 7,316,822 |
| 2025-12-12 | 3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 842,985 |
| 2025-12-11 | 3.830 | 3.830 | 3.760 | 3.790 | 3.790 | 1,491,906 |
| 2025-12-10 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 2,180,732 |
| 2025-12-09 | 3.870 | 3.870 | 3.780 | 3.800 | 3.800 | 1,546,000 |
| 2025-12-08 | 3.880 | 3.880 | 3.840 | 3.850 | 3.850 | 1,269,472 |
| 2025-12-05 | 3.900 | 3.920 | 3.850 | 3.880 | 3.880 | 1,050,000 |
| 2025-12-04 | 3.860 | 3.900 | 3.840 | 3.900 | 3.900 | 1,583,594 |
| 2025-12-03 | 3.960 | 3.960 | 3.840 | 3.860 | 3.860 | 1,803,607 |
| 2025-12-02 | 3.940 | 3.960 | 3.920 | 3.950 | 3.950 | 1,866,000 |
| 2025-12-01 | 4.030 | 4.030 | 3.930 | 3.950 | 3.950 | 1,150,000 |
| 2025-11-28 | 4.000 | 4.020 | 3.980 | 4.000 | 4.000 | 1,352,000 |
| 2025-11-27 | 3.960 | 4.040 | 3.920 | 4.010 | 4.010 | 1,669,100 |
| 2025-11-26 | 4.020 | 4.040 | 3.920 | 3.920 | 3.920 | 1,236,000 |
| 2025-11-25 | 4.040 | 4.050 | 3.970 | 4.020 | 4.020 | 1,744,000 |
| 2025-11-24 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 7,118,608 |
| 2025-11-21 | 4.000 | 4.000 | 3.920 | 3.990 | 3.990 | 6,207,080 |
| 2025-11-20 | 4.030 | 4.050 | 3.910 | 4.000 | 4.000 | 2,964,869 |
| 2025-11-19 | 4.050 | 4.060 | 3.950 | 4.030 | 4.030 | 2,768,000 |
| 2025-11-18 | 3.930 | 4.090 | 3.930 | 3.990 | 3.990 | 4,084,000 |
| 2025-11-17 | 3.970 | 3.990 | 3.790 | 3.990 | 3.990 | 9,201,808 |
| 2025-11-14 | 3.940 | 4.000 | 3.890 | 3.990 | 3.990 | 5,948,000 |
| 2025-11-13 | 4.020 | 4.090 | 3.980 | 4.020 | 4.020 | 3,778,200 |
| 2025-11-12 | 3.940 | 4.040 | 3.920 | 4.020 | 4.020 | 4,019,130 |
| 2025-11-11 | 3.900 | 3.940 | 3.860 | 3.910 | 3.910 | 1,887,331 |
| 2025-11-10 | 3.880 | 3.930 | 3.870 | 3.900 | 3.900 | 2,145,320 |
| 2025-11-07 | 3.910 | 3.930 | 3.840 | 3.880 | 3.880 | 3,316,000 |
| 2025-11-06 | 4.010 | 4.010 | 3.880 | 3.930 | 3.930 | 4,148,000 |
| 2025-11-05 | 4.000 | 4.000 | 3.870 | 3.960 | 3.960 | 3,865,391 |
| 2025-11-04 | 4.020 | 4.080 | 3.970 | 4.000 | 4.000 | 3,908,870 |
| 2025-11-03 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 1,873,008 |
| 2025-10-31 | 4.010 | 4.060 | 3.930 | 3.940 | 3.940 | 5,200,122 |
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.