Skyworth Group Limited (SWDHY)
OTCMKTS · Delayed Price · Currency is USD
12.20
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Skyworth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 30.74% | 103 |
| Jul 31, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 8.93% | 319 |
| Jul 29, 2025 | 13.92 | 13.92 | 11.20 | 11.20 | 11.20 | 6.67% | 3,286 |
| Mar 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 105 |
| Jan 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 200 |
| Jan 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 204 |
| Dec 9, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 3.37% | 115 |
| Dec 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.17% | 500 |
| Nov 27, 2024 | 12.18 | 12.18 | 10.28 | 10.28 | 10.28 | -11.91% | 2,128 |
| Nov 26, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 24.28% | 243 |
| Jan 29, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.23 | -22.91% | 100 |
| Sep 15, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.97 | - | 328 |
| Sep 14, 2023 | 12.18 | 12.18 | 12.18 | 12.18 | 11.97 | 15.45% | 249 |
| Aug 30, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.27 | -7.13% | 415 |
| Aug 29, 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.06 | 4.12% | 262 |
| Aug 28, 2023 | 11.53 | 11.66 | 10.91 | 10.91 | 10.62 | -28.03% | 1,409 |
| Apr 4, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 14.76 | -0.46% | 151 |
| Apr 3, 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 14.82 | 0.33% | 359 |
| Mar 31, 2023 | 15.73 | 15.73 | 15.18 | 15.18 | 14.78 | 0.46% | 1,021 |
| Mar 30, 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 14.71 | -24.41% | 707 |
| Jan 25, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.46 | -2.96% | 222 |
| Jan 24, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.05 | 19.63% | 250 |
| Jan 26, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 15.86 | 5.64% | 134 |
| Oct 29, 2021 | 16.30 | 16.30 | 16.30 | 16.30 | 15.02 | 85.65% | 100 |
| Feb 25, 2021 | 8.78 | 8.78 | 8.78 | 8.78 | 8.09 | -10.41% | 112 |
| Feb 24, 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 9.03 | 9.50% | 112 |
| Feb 23, 2021 | 8.95 | 10.60 | 8.95 | 8.95 | 8.24 | 14.74% | 370 |
| Dec 30, 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 7.19 | -4.88% | 1,308 |
| Dec 2, 2020 | 8.20 | 8.20 | 8.20 | 8.20 | 7.55 | -10.68% | 101 |
| Nov 25, 2020 | 9.18 | 9.18 | 9.18 | 9.18 | 8.46 | 0.22% | 101 |
| Nov 20, 2020 | 9.16 | 9.16 | 9.16 | 9.16 | 8.44 | 14.21% | 143 |
| Nov 19, 2020 | 8.02 | 8.02 | 8.02 | 8.02 | 7.39 | 13.28% | 700 |
| Apr 14, 2020 | 7.08 | 7.08 | 7.08 | 7.08 | 6.52 | 30.87% | 100 |
| Apr 6, 2020 | 5.41 | 5.41 | 5.41 | 5.41 | 4.98 | -37.74% | 100 |
| Jan 23, 2020 | 8.69 | 8.69 | 8.69 | 8.69 | 8.01 | 6.76% | 150 |
| Sep 12, 2019 | 8.14 | 8.14 | 8.14 | 8.14 | 7.50 | 11.66% | 155 |
| Sep 9, 2019 | 7.29 | 7.29 | 7.29 | 7.29 | 6.72 | -6.06% | 700 |
| Aug 23, 2019 | 7.76 | 7.76 | 7.76 | 7.76 | 7.15 | - | 200 |
| Aug 20, 2019 | 7.76 | 7.76 | 7.76 | 7.76 | 7.15 | 5.29% | 150 |
| Aug 15, 2019 | 7.37 | 7.37 | 7.37 | 7.37 | 6.79 | -0.94% | 150 |
| Aug 14, 2019 | 7.44 | 7.44 | 7.44 | 7.44 | 6.85 | -1.98% | 200 |
| Aug 7, 2019 | 7.59 | 7.59 | 7.59 | 7.59 | 6.99 | -1.30% | 200 |
| Aug 2, 2019 | 7.69 | 7.69 | 7.69 | 7.69 | 7.08 | -0.65% | 100 |
| Jun 25, 2019 | 7.74 | 7.74 | 7.74 | 7.74 | 7.13 | -8.73% | 140 |
| Jun 21, 2019 | 8.48 | 8.48 | 8.48 | 8.48 | 7.81 | -19.54% | 142 |
| Mar 28, 2019 | 10.54 | 10.54 | 10.54 | 10.54 | 9.52 | 38.32% | 234 |
| Nov 5, 2018 | 7.62 | 7.62 | 7.62 | 7.62 | 6.88 | -28.32% | 232 |
| Aug 21, 2018 | 10.63 | 10.63 | 10.63 | 10.63 | 9.33 | -11.93% | 622 |
| Jul 17, 2018 | 12.07 | 12.07 | 12.07 | 12.07 | 10.59 | -0.66% | 230 |