Skyworth Digital Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.030 | 3.190 | 2.980 | 3.140 | 3.140 | 3,500,000 |
| 2026-10-22 | 3.045 | 3.055 | 2.960 | 3.000 | 3.000 | 5,864,000 |
| 2026-10-21 | 3.095 | 3.110 | 2.960 | 3.025 | 3.025 | 5,297,896 |
| 2026-10-20 | 3.190 | 3.190 | 3.065 | 3.095 | 3.095 | 2,272,000 |
| 2026-10-16 | 3.200 | 3.300 | 3.100 | 3.160 | 3.160 | 4,924,000 |
| 2026-10-15 | 3.195 | 3.200 | 3.065 | 3.105 | 3.105 | 4,661,434 |
| 2026-10-14 | 3.005 | 3.270 | 2.960 | 3.245 | 3.245 | 6,818,000 |
| 2026-10-13 | 3.165 | 3.165 | 2.975 | 3.030 | 3.030 | 3,342,000 |
| 2026-10-12 | 3.245 | 3.245 | 3.030 | 3.130 | 3.130 | 7,460,000 |
| 2026-10-09 | 3.210 | 3.705 | 3.000 | 3.175 | 3.175 | 29,084,000 |
| 2026-10-08 | 2.935 | 3.285 | 2.935 | 3.065 | 3.065 | 14,068,403 |
| 2026-10-07 | 2.960 | 2.975 | 2.825 | 2.875 | 2.875 | 1,976,000 |
| 2026-10-06 | 3.040 | 3.075 | 2.930 | 2.980 | 2.980 | 2,098,014 |
| 2026-10-05 | 3.105 | 3.150 | 3.015 | 3.030 | 3.030 | 604,197 |
| 2026-10-02 | 3.255 | 3.255 | 3.150 | 3.165 | 3.165 | 382,000 |
| 2026-09-30 | 3.330 | 3.345 | 3.265 | 3.280 | 3.280 | 1,092,000 |
| 2026-09-29 | 3.365 | 3.395 | 3.340 | 3.350 | 3.350 | 558,000 |
| 2026-09-28 | 3.410 | 3.420 | 3.335 | 3.350 | 3.350 | 850,000 |
| 2026-09-25 | 3.450 | 3.450 | 3.360 | 3.410 | 3.410 | 460,000 |
| 2026-09-24 | 3.475 | 3.540 | 3.435 | 3.520 | 3.520 | 828,000 |
| 2026-09-23 | 3.500 | 3.540 | 3.465 | 3.470 | 3.470 | 1,282,271 |
Page 1 of 1 · 21 trading days
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.