Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.060 | 3.110 | 3.040 | 3.100 | 3.100 | 1,728,000 |
| 2025-08-01 | 3.090 | 3.150 | 3.060 | 3.070 | 3.070 | 3,313,556 |
| 2025-07-31 | 3.160 | 3.170 | 3.090 | 3.090 | 3.090 | 4,578,000 |
| 2025-07-30 | 3.180 | 3.220 | 3.120 | 3.180 | 3.180 | 9,094,551 |
| 2025-07-29 | 3.250 | 3.300 | 3.210 | 3.290 | 3.290 | 3,073,542 |
| 2025-07-28 | 3.290 | 3.370 | 3.250 | 3.270 | 3.270 | 3,690,000 |
| 2025-07-25 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 3,953,504 |
| 2025-07-24 | 3.310 | 3.360 | 3.310 | 3.330 | 3.330 | 4,903,517 |
| 2025-07-23 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 4,110,310 |
| 2025-07-22 | 3.270 | 3.380 | 3.260 | 3.380 | 3.380 | 6,819,478 |
| 2025-07-21 | 3.200 | 3.290 | 3.190 | 3.270 | 3.270 | 3,378,000 |
| 2025-07-18 | 3.190 | 3.220 | 3.180 | 3.200 | 3.200 | 2,774,000 |
| 2025-07-17 | 3.220 | 3.220 | 3.170 | 3.210 | 3.210 | 2,219,272 |
| 2025-07-16 | 3.210 | 3.250 | 3.190 | 3.220 | 3.220 | 3,723,542 |
| 2025-07-15 | 3.140 | 3.200 | 3.110 | 3.200 | 3.200 | 5,200,000 |
| 2025-07-14 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 2,958,188 |
| 2025-07-11 | 3.120 | 3.150 | 3.100 | 3.110 | 3.110 | 2,892,205 |
| 2025-07-10 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 3,549,055 |
| 2025-07-09 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 4,652,000 |
| 2025-07-08 | 3.060 | 3.090 | 3.010 | 3.080 | 3.080 | 4,765,966 |
| 2025-07-07 | 3.120 | 3.120 | 3.050 | 3.080 | 3.080 | 3,072,000 |
| 2025-07-04 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 3,808,000 |
| 2025-07-03 | 3.160 | 3.220 | 3.090 | 3.100 | 3.100 | 3,941,503 |
| 2025-07-02 | 3.070 | 3.160 | 3.030 | 3.110 | 3.110 | 7,422,124 |
| 2025-06-30 | 3.090 | 3.100 | 3.050 | 3.070 | 3.070 | 4,877,203 |
| 2025-06-27 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 3,504,810 |
| 2025-06-26 | 3.140 | 3.140 | 3.070 | 3.100 | 3.100 | 4,759,537 |
| 2025-06-25 | 3.130 | 3.130 | 3.050 | 3.110 | 3.110 | 4,438,658 |
| 2025-06-24 | 3.190 | 3.190 | 3.120 | 3.120 | 3.120 | 4,870,824 |
| 2025-06-23 | 3.110 | 3.160 | 3.080 | 3.150 | 3.150 | 4,914,658 |
| 2025-06-20 | 3.230 | 3.250 | 3.130 | 3.130 | 3.130 | 6,132,599 |
| 2025-06-19 | 3.330 | 3.330 | 3.190 | 3.230 | 3.230 | 4,514,371 |
| 2025-06-18 | 3.340 | 3.370 | 3.270 | 3.280 | 3.280 | 3,428,267 |
| 2025-06-17 | 3.290 | 3.320 | 3.250 | 3.280 | 3.280 | 2,425,863 |
| 2025-06-16 | 3.250 | 3.300 | 3.210 | 3.260 | 3.260 | 11,954,000 |
| 2025-06-13 | 3.300 | 3.310 | 3.240 | 3.280 | 3.280 | 4,949,129 |
| 2025-06-12 | 3.480 | 3.480 | 3.310 | 3.330 | 3.330 | 5,785,130 |
| 2025-06-11 | 3.460 | 3.580 | 3.390 | 3.470 | 3.470 | 11,686,893 |
| 2025-06-10 | 3.340 | 3.410 | 3.260 | 3.380 | 3.380 | 9,768,942 |
| 2025-06-09 | 3.040 | 3.450 | 3.040 | 3.330 | 3.330 | 40,099,356 |
| 2025-06-06 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 3,820,658 |
| 2025-06-05 | 3.060 | 3.070 | 3.000 | 3.050 | 3.050 | 4,422,852 |
| 2025-06-04 | 3.060 | 3.080 | 3.050 | 3.070 | 3.070 | 4,342,209 |
| 2025-06-03 | 3.060 | 3.070 | 3.040 | 3.040 | 3.040 | 5,342,859 |
| 2025-06-02 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 2,642,025 |
| 2025-05-30 | 3.070 | 3.080 | 3.060 | 3.060 | 3.060 | 3,129,501 |
| 2025-05-29 | 3.050 | 3.090 | 3.040 | 3.070 | 3.070 | 12,357,165 |
| 2025-05-28 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 2,776,000 |
| 2025-05-27 | 3.040 | 3.050 | 3.030 | 3.030 | 3.030 | 4,504,000 |
| 2025-05-26 | 3.040 | 3.050 | 3.030 | 3.040 | 3.040 | 5,933,421 |
| 2025-05-23 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 4,925,971 |
| 2025-05-22 | 3.040 | 3.050 | 3.030 | 3.040 | 3.040 | 8,022,000 |
| 2025-05-21 | 3.040 | 3.050 | 3.040 | 3.040 | 3.040 | 1,697,610 |
| 2025-05-20 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 6,099,217 |
| 2025-05-19 | 3.020 | 3.030 | 3.020 | 3.020 | 3.020 | 2,481,681 |
| 2025-05-16 | 3.010 | 3.030 | 3.010 | 3.010 | 3.010 | 5,769,313 |
| 2025-05-15 | 3.010 | 3.030 | 3.010 | 3.020 | 3.020 | 3,997,384 |
| 2025-05-14 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 6,697,942 |
| 2025-05-13 | 3.010 | 3.020 | 2.990 | 3.010 | 3.010 | 4,252,684 |
| 2025-05-12 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 3,765,530 |
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.