Skyworth Digital Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	3.010	3.010	2.990	3.000	3.000	3,184,962
2025-05-08	2.990	3.020	2.980	3.010	3.010	6,554,823
2025-05-07	3.000	3.010	2.980	3.000	3.000	8,518,147
2025-05-06	2.980	3.000	2.980	3.000	3.000	3,974,180
2025-05-02	2.980	3.000	2.960	3.000	3.000	1,702,000
2025-04-30	2.980	3.000	2.960	2.980	2.980	6,224,550
2025-04-29	2.950	2.980	2.950	2.980	2.980	4,915,658
2025-04-28	2.920	2.970	2.920	2.950	2.950	7,796,000
2025-04-25	2.880	2.910	2.880	2.900	2.900	4,550,473
2025-04-24	2.910	2.910	2.870	2.880	2.880	10,101,420
2025-04-23	2.930	2.930	2.890	2.900	2.900	7,418,480
2025-04-22	2.870	2.930	2.870	2.920	2.920	8,308,438
2025-04-17	2.850	2.870	2.850	2.870	2.870	4,869,100
2025-04-16	2.850	2.890	2.830	2.840	2.840	8,390,752
2025-04-15	2.830	2.850	2.820	2.840	2.840	3,342,000
2025-04-14	2.830	2.840	2.810	2.820	2.820	7,016,605
2025-04-11	2.810	2.830	2.790	2.810	2.810	9,632,006
2025-04-10	2.810	2.860	2.810	2.820	2.820	11,667,809
2025-04-09	2.810	2.860	2.750	2.830	2.830	14,775,292
2025-04-08	2.810	2.840	2.760	2.810	2.810	26,978,249
2025-04-07	2.840	2.840	2.740	2.780	2.780	58,290,261
2025-04-03	2.900	2.930	2.900	2.930	2.930	7,563,805
2025-04-02	2.910	2.920	2.890	2.920	2.920	9,068,164
2025-04-01	2.850	2.930	2.850	2.920	2.920	21,545,468
2025-03-31	2.890	2.890	2.810	2.830	2.830	13,491,336
2025-03-28	2.880	2.960	2.830	2.860	2.860	53,972,435
2025-03-27	2.680	2.720	2.650	2.700	2.700	9,421,310
2025-03-26	2.660	2.680	2.650	2.660	2.660	3,891,503
2025-03-25	2.710	2.710	2.660	2.660	2.660	4,016,083
2025-03-24	2.720	2.720	2.660	2.710	2.710	3,173,100
2025-03-21	2.700	2.700	2.660	2.700	2.700	13,776,340
2025-03-20	2.740	2.770	2.690	2.700	2.700	5,641,106
2025-03-19	2.750	2.760	2.740	2.750	2.750	3,117,302
2025-03-18	2.770	2.790	2.720	2.760	2.760	6,383,138
2025-03-17	2.700	2.760	2.700	2.750	2.750	7,986,083
2025-03-14	2.620	2.690	2.610	2.680	2.680	7,346,759
2025-03-13	2.620	2.640	2.590	2.620	2.620	5,672,000
2025-03-12	2.660	2.670	2.600	2.630	2.630	5,704,083
2025-03-11	2.600	2.650	2.570	2.620	2.620	6,994,083
2025-03-10	2.660	2.670	2.590	2.620	2.620	4,362,000
2025-03-07	2.630	2.660	2.610	2.630	2.630	5,736,587
2025-03-06	2.590	2.670	2.590	2.660	2.660	8,313,831
2025-03-05	2.540	2.580	2.530	2.570	2.570	3,628,596
2025-03-04	2.590	2.590	2.510	2.530	2.530	5,528,113
2025-03-03	2.600	2.640	2.570	2.580	2.580	5,330,923
2025-02-28	2.710	2.710	2.580	2.580	2.580	9,856,805
2025-02-27	2.690	2.750	2.660	2.700	2.700	6,686,728
2025-02-26	2.630	2.700	2.630	2.680	2.680	8,466,000
2025-02-25	2.680	2.680	2.610	2.640	2.640	7,426,575
2025-02-24	2.700	2.740	2.680	2.690	2.690	6,333,970
2025-02-21	2.720	2.720	2.660	2.700	2.700	9,907,558
2025-02-20	2.740	2.740	2.670	2.680	2.680	10,528,155
2025-02-19	2.760	2.760	2.720	2.740	2.740	8,256,314
2025-02-18	2.750	2.810	2.720	2.780	2.780	14,103,979
2025-02-17	2.940	2.940	2.720	2.760	2.760	25,854,000
2025-02-14	2.770	3.050	2.740	2.970	2.970	29,202,660
2025-02-13	2.790	2.820	2.720	2.730	2.730	3,734,838
2025-02-12	2.800	2.840	2.740	2.810	2.810	8,298,766
2025-02-11	2.770	2.770	2.720	2.750	2.750	3,218,000
2025-02-10	2.800	2.820	2.760	2.780	2.780	5,375,373

← NewerPage 7 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.