Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 2.750 | 2.820 | 2.750 | 2.780 | 2.780 | 4,836,581 |
| 2025-02-06 | 2.660 | 2.750 | 2.660 | 2.750 | 2.750 | 4,029,743 |
| 2025-02-05 | 2.680 | 2.700 | 2.650 | 2.680 | 2.680 | 2,533,940 |
| 2025-02-04 | 2.660 | 2.720 | 2.620 | 2.680 | 2.680 | 2,012,000 |
| 2025-02-03 | 2.880 | 2.880 | 2.570 | 2.660 | 2.660 | 1,950,919 |
| 2025-01-28 | 2.720 | 2.750 | 2.690 | 2.690 | 2.690 | 336,000 |
| 2025-01-27 | 2.740 | 2.750 | 2.720 | 2.730 | 2.730 | 1,541,651 |
| 2025-01-24 | 2.670 | 2.720 | 2.670 | 2.710 | 2.710 | 2,508,000 |
| 2025-01-23 | 2.720 | 2.730 | 2.660 | 2.660 | 2.660 | 2,216,000 |
| 2025-01-22 | 2.760 | 2.760 | 2.670 | 2.690 | 2.690 | 2,454,000 |
| 2025-01-21 | 2.810 | 2.830 | 2.750 | 2.760 | 2.760 | 3,768,000 |
| 2025-01-20 | 2.780 | 2.830 | 2.770 | 2.810 | 2.810 | 5,281,800 |
| 2025-01-17 | 2.730 | 2.830 | 2.730 | 2.780 | 2.780 | 1,902,706 |
| 2025-01-16 | 2.750 | 2.800 | 2.740 | 2.740 | 2.740 | 2,639,894 |
| 2025-01-15 | 2.770 | 2.770 | 2.710 | 2.730 | 2.730 | 2,174,509 |
| 2025-01-14 | 2.750 | 2.770 | 2.690 | 2.750 | 2.750 | 4,979,880 |
| 2025-01-13 | 2.760 | 2.760 | 2.680 | 2.710 | 2.710 | 3,922,000 |
| 2025-01-10 | 2.860 | 2.860 | 2.760 | 2.770 | 2.770 | 2,686,000 |
| 2025-01-09 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 2,769,597 |
| 2025-01-08 | 2.960 | 2.970 | 2.850 | 2.890 | 2.890 | 2,465,027 |
| 2025-01-07 | 2.980 | 3.010 | 2.920 | 2.940 | 2.940 | 2,341,479 |
| 2025-01-06 | 3.110 | 3.110 | 2.980 | 3.000 | 3.000 | 2,885,483 |
| 2025-01-03 | 3.130 | 3.150 | 3.090 | 3.100 | 3.100 | 2,946,083 |
| 2025-01-02 | 3.140 | 3.220 | 3.100 | 3.130 | 3.130 | 5,316,000 |
| 2024-12-31 | 3.110 | 3.190 | 3.090 | 3.170 | 3.170 | 4,378,000 |
| 2024-12-30 | 3.140 | 3.180 | 3.100 | 3.100 | 3.100 | 4,500,124 |
| 2024-12-27 | 3.120 | 3.180 | 3.110 | 3.150 | 3.150 | 5,079,666 |
| 2024-12-24 | 3.110 | 3.160 | 3.100 | 3.130 | 3.130 | 1,438,000 |
| 2024-12-23 | 3.130 | 3.170 | 3.090 | 3.140 | 3.140 | 3,664,550 |
| 2024-12-20 | 3.110 | 3.180 | 3.110 | 3.140 | 3.140 | 6,661,883 |
| 2024-12-19 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 1,931,136 |
| 2024-12-18 | 3.080 | 3.130 | 3.080 | 3.130 | 3.130 | 3,435,042 |
| 2024-12-17 | 3.100 | 3.120 | 3.080 | 3.080 | 3.080 | 3,104,960 |
| 2024-12-16 | 3.110 | 3.130 | 3.080 | 3.100 | 3.100 | 3,136,000 |
| 2024-12-13 | 3.100 | 3.120 | 3.070 | 3.110 | 3.110 | 2,182,000 |
| 2024-12-12 | 3.080 | 3.140 | 3.080 | 3.120 | 3.120 | 3,150,163 |
| 2024-12-11 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 8,598,000 |
| 2024-12-10 | 3.180 | 3.220 | 3.060 | 3.080 | 3.080 | 7,678,128 |
| 2024-12-09 | 3.080 | 3.140 | 3.040 | 3.140 | 3.140 | 6,286,000 |
| 2024-12-06 | 3.060 | 3.070 | 3.010 | 3.060 | 3.060 | 3,670,000 |
| 2024-12-05 | 3.030 | 3.070 | 3.010 | 3.040 | 3.040 | 6,268,000 |
| 2024-12-04 | 3.080 | 3.110 | 3.010 | 3.040 | 3.040 | 2,974,000 |
| 2024-12-03 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 7,242,852 |
| 2024-12-02 | 3.050 | 3.070 | 3.010 | 3.010 | 3.010 | 2,338,000 |
| 2024-11-29 | 3.010 | 3.040 | 2.940 | 3.000 | 3.000 | 10,028,000 |
| 2024-11-28 | 2.960 | 3.040 | 2.890 | 3.010 | 3.010 | 6,535,000 |
| 2024-11-27 | 2.800 | 2.960 | 2.800 | 2.940 | 2.940 | 7,198,000 |
| 2024-11-26 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 2,158,000 |
| 2024-11-25 | 2.810 | 2.820 | 2.740 | 2.760 | 2.760 | 3,293,765 |
| 2024-11-22 | 2.890 | 2.900 | 2.780 | 2.800 | 2.800 | 3,332,721 |
| 2024-11-21 | 2.910 | 2.930 | 2.890 | 2.890 | 2.890 | 1,954,835 |
| 2024-11-20 | 2.950 | 2.950 | 2.910 | 2.920 | 2.920 | 2,528,500 |
| 2024-11-19 | 3.020 | 3.040 | 2.900 | 2.950 | 2.950 | 19,754,202 |
| 2024-11-18 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 2,096,197 |
| 2024-11-15 | 3.150 | 3.170 | 3.030 | 3.060 | 3.060 | 7,466,000 |
| 2024-11-14 | 3.160 | 3.220 | 3.120 | 3.150 | 3.150 | 3,084,000 |
| 2024-11-13 | 3.100 | 3.170 | 3.090 | 3.140 | 3.140 | 5,606,182 |
| 2024-11-12 | 3.200 | 3.200 | 3.070 | 3.100 | 3.100 | 6,362,000 |
| 2024-11-11 | 3.100 | 3.160 | 3.060 | 3.140 | 3.140 | 2,548,135 |
| 2024-11-08 | 3.190 | 3.230 | 3.110 | 3.130 | 3.130 | 2,138,432 |
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.