Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 3.120 | 3.170 | 3.080 | 3.170 | 3.170 | 4,115,819 |
| 2024-11-06 | 3.150 | 3.180 | 3.080 | 3.120 | 3.120 | 3,403,183 |
| 2024-11-05 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 2,305,038 |
| 2024-11-04 | 3.120 | 3.130 | 3.080 | 3.120 | 3.120 | 1,408,807 |
| 2024-11-01 | 3.120 | 3.150 | 3.090 | 3.100 | 3.100 | 2,395,035 |
| 2024-10-31 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 4,113,515 |
| 2024-10-30 | 3.090 | 3.100 | 3.030 | 3.100 | 3.100 | 6,685,589 |
| 2024-10-29 | 3.180 | 3.250 | 3.090 | 3.110 | 3.110 | 3,914,277 |
| 2024-10-28 | 3.160 | 3.220 | 3.130 | 3.150 | 3.150 | 4,056,000 |
| 2024-10-25 | 3.190 | 3.300 | 3.110 | 3.220 | 3.220 | 5,912,000 |
| 2024-10-24 | 3.300 | 3.300 | 3.100 | 3.130 | 3.130 | 4,232,000 |
| 2024-10-23 | 3.220 | 3.430 | 3.190 | 3.290 | 3.290 | 9,500,765 |
| 2024-10-22 | 3.140 | 3.180 | 3.090 | 3.180 | 3.180 | 2,574,841 |
| 2024-10-21 | 3.150 | 3.200 | 3.060 | 3.110 | 3.110 | 3,064,000 |
| 2024-10-18 | 3.020 | 3.160 | 3.020 | 3.150 | 3.150 | 4,128,662 |
| 2024-10-17 | 3.150 | 3.160 | 3.030 | 3.040 | 3.040 | 1,682,054 |
| 2024-10-16 | 3.070 | 3.090 | 3.010 | 3.090 | 3.090 | 3,838,000 |
| 2024-10-15 | 3.260 | 3.260 | 3.020 | 3.070 | 3.070 | 4,838,083 |
| 2024-10-14 | 3.310 | 3.310 | 3.170 | 3.210 | 3.210 | 3,149,232 |
| 2024-10-10 | 3.280 | 3.440 | 3.260 | 3.360 | 3.360 | 5,392,680 |
| 2024-10-09 | 3.500 | 3.520 | 3.180 | 3.270 | 3.270 | 7,317,798 |
| 2024-10-08 | 3.920 | 4.000 | 3.340 | 3.370 | 3.370 | 15,983,131 |
| 2024-10-07 | 3.600 | 3.860 | 3.600 | 3.860 | 3.860 | 6,837,897 |
| 2024-10-04 | 3.440 | 3.580 | 3.350 | 3.540 | 3.540 | 4,854,503 |
| 2024-10-03 | 3.590 | 3.640 | 3.340 | 3.500 | 3.500 | 5,186,598 |
| 2024-10-02 | 3.520 | 3.600 | 3.490 | 3.590 | 3.590 | 7,913,533 |
| 2024-09-30 | 3.340 | 3.570 | 3.340 | 3.520 | 3.520 | 18,086,099 |
| 2024-09-27 | 3.240 | 3.340 | 3.130 | 3.300 | 3.300 | 11,070,685 |
| 2024-09-26 | 3.040 | 3.180 | 3.040 | 3.170 | 3.170 | 6,553,652 |
| 2024-09-25 | 2.970 | 3.070 | 2.950 | 3.040 | 3.040 | 13,369,220 |
| 2024-09-24 | 2.900 | 2.980 | 2.900 | 2.970 | 2.970 | 13,291,970 |
| 2024-09-23 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 6,014,014 |
| 2024-09-20 | 2.810 | 2.870 | 2.800 | 2.870 | 2.870 | 6,161,807 |
| 2024-09-19 | 2.760 | 2.840 | 2.760 | 2.810 | 2.810 | 2,763,073 |
| 2024-09-17 | 2.730 | 2.800 | 2.700 | 2.780 | 2.780 | 3,230,000 |
| 2024-09-16 | 2.660 | 2.740 | 2.630 | 2.740 | 2.740 | 2,092,000 |
| 2024-09-13 | 2.620 | 2.720 | 2.620 | 2.620 | 2.620 | 1,591,917 |
| 2024-09-12 | 2.640 | 2.660 | 2.600 | 2.610 | 2.610 | 1,530,000 |
| 2024-09-11 | 2.670 | 2.670 | 2.610 | 2.630 | 2.630 | 1,366,510 |
| 2024-09-10 | 2.730 | 2.730 | 2.670 | 2.670 | 2.670 | 1,948,014 |
| 2024-09-09 | 2.770 | 2.770 | 2.690 | 2.750 | 2.750 | 1,980,954 |
| 2024-09-05 | 2.860 | 2.870 | 2.780 | 2.800 | 2.800 | 2,186,000 |
| 2024-09-04 | 2.900 | 2.920 | 2.890 | 2.920 | 2.920 | 1,324,702 |
| 2024-09-03 | 2.930 | 2.950 | 2.900 | 2.920 | 2.920 | 1,841,358 |
| 2024-09-02 | 2.900 | 2.920 | 2.860 | 2.920 | 2.920 | 1,975,710 |
| 2024-08-30 | 2.880 | 2.930 | 2.860 | 2.880 | 2.880 | 5,762,925 |
| 2024-08-29 | 2.860 | 2.930 | 2.860 | 2.890 | 2.890 | 2,987,532 |
| 2024-08-28 | 2.790 | 2.890 | 2.730 | 2.860 | 2.860 | 4,487,917 |
| 2024-08-27 | 2.800 | 2.850 | 2.790 | 2.830 | 2.830 | 1,673,971 |
| 2024-08-26 | 2.770 | 2.910 | 2.770 | 2.860 | 2.860 | 3,232,731 |
| 2024-08-23 | 2.810 | 2.820 | 2.770 | 2.770 | 2.770 | 743,421 |
| 2024-08-22 | 2.800 | 2.810 | 2.780 | 2.810 | 2.810 | 1,050,712 |
| 2024-08-21 | 2.760 | 2.800 | 2.740 | 2.770 | 2.770 | 975,130 |
| 2024-08-20 | 2.870 | 2.870 | 2.770 | 2.770 | 2.770 | 998,000 |
| 2024-08-19 | 2.780 | 2.870 | 2.780 | 2.840 | 2.840 | 3,258,147 |
| 2024-08-16 | 2.720 | 2.760 | 2.720 | 2.750 | 2.750 | 2,496,628 |
| 2024-08-15 | 2.680 | 2.740 | 2.680 | 2.700 | 2.700 | 1,870,835 |
| 2024-08-14 | 2.680 | 2.720 | 2.670 | 2.690 | 2.690 | 922,000 |
| 2024-08-13 | 2.720 | 2.720 | 2.680 | 2.710 | 2.710 | 1,305,302 |
| 2024-08-12 | 2.680 | 2.750 | 2.680 | 2.720 | 2.720 | 850,365 |
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.