Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.140 | 4.140 | 4.020 | 4.040 | 4.040 | 5,196,431 |
| 2025-10-28 | 4.130 | 4.130 | 4.080 | 4.130 | 4.130 | 2,936,000 |
| 2025-10-27 | 4.210 | 4.220 | 4.070 | 4.110 | 4.110 | 4,856,000 |
| 2025-10-24 | 4.200 | 4.220 | 4.160 | 4.200 | 4.200 | 3,452,343 |
| 2025-10-23 | 4.180 | 4.190 | 4.080 | 4.170 | 4.170 | 5,876,000 |
| 2025-10-22 | 4.200 | 4.250 | 4.150 | 4.230 | 4.230 | 3,445,689 |
| 2025-10-21 | 4.170 | 4.270 | 4.170 | 4.240 | 4.240 | 5,807,855 |
| 2025-10-20 | 4.190 | 4.220 | 4.110 | 4.130 | 4.130 | 8,046,000 |
| 2025-10-17 | 4.380 | 4.380 | 4.100 | 4.150 | 4.150 | 14,318,000 |
| 2025-10-16 | 4.460 | 4.490 | 4.300 | 4.360 | 4.360 | 11,714,500 |
| 2025-10-15 | 4.590 | 4.630 | 4.420 | 4.530 | 4.530 | 8,486,000 |
| 2025-10-14 | 4.500 | 4.720 | 4.470 | 4.530 | 4.530 | 16,584,551 |
| 2025-10-13 | 4.390 | 4.520 | 4.330 | 4.500 | 4.500 | 13,055,000 |
| 2025-10-10 | 4.570 | 4.720 | 4.510 | 4.670 | 4.670 | 12,920,000 |
| 2025-10-09 | 4.800 | 4.860 | 4.530 | 4.620 | 4.620 | 24,722,433 |
| 2025-10-08 | 4.870 | 4.930 | 4.760 | 4.920 | 4.920 | 2,866,088 |
| 2025-10-06 | 4.810 | 4.910 | 4.720 | 4.900 | 4.900 | 2,000,000 |
| 2025-10-03 | 4.820 | 4.890 | 4.720 | 4.890 | 4.890 | 5,138,499 |
| 2025-10-02 | 4.600 | 4.870 | 4.540 | 4.820 | 4.820 | 6,513,867 |
| 2025-09-30 | 4.590 | 4.660 | 4.510 | 4.600 | 4.600 | 14,077,367 |
| 2025-09-29 | 4.640 | 4.680 | 4.400 | 4.560 | 4.560 | 16,062,727 |
| 2025-09-26 | 4.800 | 4.800 | 4.550 | 4.580 | 4.580 | 21,982,211 |
| 2025-09-25 | 4.550 | 4.940 | 4.510 | 4.760 | 4.760 | 78,652,750 |
| 2025-09-24 | 4.500 | 4.590 | 4.320 | 4.440 | 4.440 | 24,726,000 |
| 2025-09-23 | 4.350 | 4.720 | 4.300 | 4.500 | 4.500 | 54,025,161 |
| 2025-09-22 | 4.220 | 4.400 | 4.140 | 4.300 | 4.300 | 20,183,914 |
| 2025-09-19 | 4.400 | 4.440 | 4.130 | 4.190 | 4.190 | 38,219,551 |
| 2025-09-18 | 4.380 | 4.440 | 4.250 | 4.370 | 4.370 | 31,066,186 |
| 2025-09-17 | 4.400 | 4.560 | 4.290 | 4.340 | 4.340 | 49,081,524 |
| 2025-09-16 | 4.740 | 4.740 | 4.300 | 4.360 | 4.360 | 80,357,016 |
| 2025-09-15 | 4.400 | 5.150 | 4.310 | 4.660 | 4.660 | 162,838,215 |
| 2025-09-12 | 3.870 | 5.180 | 3.810 | 4.340 | 4.340 | 168,881,859 |
| 2025-09-11 | 3.930 | 3.940 | 3.760 | 3.790 | 3.790 | 21,012,000 |
| 2025-09-10 | 4.150 | 4.150 | 3.880 | 3.920 | 3.920 | 32,187,106 |
| 2025-09-09 | 4.300 | 4.590 | 3.900 | 4.110 | 4.110 | 109,057,827 |
| 2025-09-08 | 3.410 | 4.760 | 3.360 | 4.570 | 4.570 | 33,370,768 |
| 2025-09-05 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 3,144,000 |
| 2025-09-04 | 3.400 | 3.400 | 3.270 | 3.300 | 3.300 | 2,476,713 |
| 2025-09-03 | 3.320 | 3.420 | 3.320 | 3.330 | 3.330 | 3,953,236 |
| 2025-09-02 | 3.380 | 3.410 | 3.320 | 3.320 | 3.320 | 2,686,000 |
| 2025-09-01 | 3.510 | 3.510 | 3.370 | 3.380 | 3.380 | 2,906,902 |
| 2025-08-29 | 3.360 | 3.540 | 3.350 | 3.470 | 3.470 | 9,756,294 |
| 2025-08-28 | 3.350 | 3.380 | 3.310 | 3.380 | 3.380 | 3,502,000 |
| 2025-08-27 | 3.390 | 3.470 | 3.350 | 3.380 | 3.380 | 4,532,937 |
| 2025-08-26 | 3.430 | 3.450 | 3.380 | 3.400 | 3.400 | 4,211,391 |
| 2025-08-25 | 3.360 | 3.480 | 3.320 | 3.430 | 3.430 | 5,395,368 |
| 2025-08-22 | 3.430 | 3.430 | 3.320 | 3.380 | 3.380 | 4,185,555 |
| 2025-08-21 | 3.270 | 3.490 | 3.270 | 3.430 | 3.430 | 12,736,362 |
| 2025-08-20 | 3.230 | 3.270 | 3.190 | 3.260 | 3.260 | 2,482,000 |
| 2025-08-19 | 3.250 | 3.300 | 3.250 | 3.260 | 3.260 | 3,736,081 |
| 2025-08-18 | 3.360 | 3.360 | 3.290 | 3.310 | 3.310 | 3,786,000 |
| 2025-08-15 | 3.250 | 3.330 | 3.250 | 3.320 | 3.320 | 2,383,652 |
| 2025-08-14 | 3.230 | 3.380 | 3.230 | 3.250 | 3.250 | 5,656,658 |
| 2025-08-13 | 3.220 | 3.300 | 3.200 | 3.260 | 3.260 | 6,322,736 |
| 2025-08-12 | 3.200 | 3.220 | 3.170 | 3.220 | 3.220 | 3,117,028 |
| 2025-08-11 | 3.210 | 3.230 | 3.190 | 3.220 | 3.220 | 1,799,657 |
| 2025-08-08 | 3.230 | 3.230 | 3.180 | 3.200 | 3.200 | 3,049,757 |
| 2025-08-07 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 4,040,000 |
| 2025-08-06 | 3.110 | 3.130 | 3.080 | 3.110 | 3.110 | 2,093,821 |
| 2025-08-05 | 3.060 | 3.120 | 3.060 | 3.110 | 3.110 | 2,160,000 |
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.