Shuangdeng Group Co., Ltd. (HKG:6960)
Hong Kong · Delayed Price · Currency is HKD 15.92
-0.08 (-0.50%)
At close: Jan 23, 2026
Shuangdeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 16.34 | 16.34 | 15.60 | 15.92 | 15.92 | -0.50% | 907,500 |
| Jan 22, 2026 | 16.00 | 16.39 | 15.73 | 16.00 | 16.00 | - | 500,000 |
| Jan 21, 2026 | 16.36 | 16.52 | 15.70 | 16.00 | 16.00 | -2.20% | 864,500 |
| Jan 20, 2026 | 16.50 | 16.55 | 16.10 | 16.36 | 16.36 | -1.45% | 582,000 |
| Jan 19, 2026 | 17.06 | 17.07 | 16.50 | 16.60 | 16.60 | -2.70% | 750,400 |
| Jan 16, 2026 | 17.38 | 17.83 | 17.01 | 17.06 | 17.06 | -1.95% | 961,100 |
| Jan 15, 2026 | 18.01 | 18.01 | 17.26 | 17.40 | 17.40 | -3.33% | 379,000 |
| Jan 14, 2026 | 17.33 | 18.50 | 17.33 | 18.00 | 18.00 | 2.86% | 1,368,500 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.20 | 17.50 | 17.50 | -1.13% | 1,144,500 |
| Jan 12, 2026 | 18.00 | 19.27 | 17.60 | 17.70 | 17.70 | -1.23% | 2,124,500 |
| Jan 9, 2026 | 16.55 | 17.93 | 16.55 | 17.92 | 17.92 | 8.34% | 1,973,700 |
| Jan 8, 2026 | 15.40 | 16.80 | 15.38 | 16.54 | 16.54 | 7.68% | 1,205,500 |
| Jan 7, 2026 | 15.29 | 15.50 | 15.00 | 15.36 | 15.36 | 0.52% | 411,500 |
| Jan 6, 2026 | 14.97 | 15.39 | 14.90 | 15.28 | 15.28 | 2.69% | 338,000 |
| Jan 5, 2026 | 15.44 | 15.44 | 14.60 | 14.88 | 14.88 | -3.38% | 480,700 |
| Jan 2, 2026 | 15.44 | 16.10 | 15.38 | 15.40 | 15.40 | -0.52% | 338,000 |
| Dec 31, 2025 | 15.46 | 15.89 | 15.41 | 15.48 | 15.48 | 0.52% | 213,000 |
| Dec 30, 2025 | 15.57 | 15.58 | 15.18 | 15.40 | 15.40 | -0.84% | 265,000 |
| Dec 29, 2025 | 14.97 | 16.10 | 14.97 | 15.53 | 15.53 | 3.74% | 1,209,900 |
| Dec 24, 2025 | 14.42 | 15.18 | 14.34 | 14.97 | 14.97 | 3.89% | 360,270 |
| Dec 23, 2025 | 14.98 | 14.98 | 14.24 | 14.41 | 14.41 | -3.81% | 294,250 |
| Dec 22, 2025 | 14.80 | 15.28 | 14.74 | 14.98 | 14.98 | 2.11% | 224,000 |
| Dec 19, 2025 | 14.49 | 14.86 | 14.24 | 14.67 | 14.67 | 1.24% | 245,000 |
| Dec 18, 2025 | 14.58 | 14.58 | 14.01 | 14.49 | 14.49 | -1.02% | 321,500 |
| Dec 17, 2025 | 14.53 | 14.90 | 14.53 | 14.64 | 14.64 | 0.55% | 237,000 |
| Dec 16, 2025 | 15.01 | 15.01 | 14.50 | 14.56 | 14.56 | -4.52% | 377,000 |
| Dec 15, 2025 | 15.16 | 15.46 | 14.84 | 15.25 | 15.25 | 0.59% | 291,770 |
| Dec 12, 2025 | 14.72 | 15.36 | 14.50 | 15.16 | 15.16 | 3.84% | 585,000 |
| Dec 11, 2025 | 15.24 | 15.32 | 14.48 | 14.60 | 14.60 | -3.95% | 506,000 |
| Dec 10, 2025 | 15.23 | 15.36 | 14.81 | 15.20 | 15.20 | -0.98% | 417,000 |
| Dec 9, 2025 | 15.38 | 16.00 | 15.21 | 15.35 | 15.35 | -0.71% | 442,230 |
| Dec 8, 2025 | 15.52 | 16.00 | 15.26 | 15.46 | 15.46 | 1.38% | 241,500 |
| Dec 5, 2025 | 15.30 | 15.63 | 15.08 | 15.25 | 15.25 | -1.93% | 887,000 |
| Dec 4, 2025 | 15.61 | 16.00 | 15.32 | 15.55 | 15.55 | -0.32% | 615,000 |
| Dec 3, 2025 | 16.04 | 16.38 | 15.56 | 15.60 | 15.60 | -4.94% | 1,002,500 |
| Dec 2, 2025 | 16.84 | 16.92 | 16.24 | 16.41 | 16.41 | -2.90% | 634,500 |
| Dec 1, 2025 | 17.37 | 17.43 | 16.78 | 16.90 | 16.90 | -2.99% | 420,500 |
| Nov 28, 2025 | 17.12 | 17.50 | 17.10 | 17.42 | 17.42 | 1.34% | 160,750 |
| Nov 27, 2025 | 17.42 | 17.94 | 17.13 | 17.19 | 17.19 | -1.32% | 356,502 |
| Nov 26, 2025 | 17.78 | 18.20 | 17.40 | 17.42 | 17.42 | -2.02% | 336,000 |
| Nov 25, 2025 | 17.41 | 18.08 | 17.41 | 17.78 | 17.78 | 2.24% | 490,500 |
| Nov 24, 2025 | 16.90 | 17.59 | 16.90 | 17.39 | 17.39 | 3.33% | 290,000 |
| Nov 21, 2025 | 17.52 | 17.52 | 16.70 | 16.83 | 16.83 | -6.50% | 792,000 |
| Nov 20, 2025 | 17.82 | 18.32 | 17.64 | 18.00 | 18.00 | 1.01% | 293,500 |
| Nov 19, 2025 | 17.89 | 18.35 | 17.58 | 17.82 | 17.82 | -2.52% | 517,000 |
| Nov 18, 2025 | 18.55 | 18.55 | 17.71 | 18.28 | 18.28 | -2.45% | 982,800 |
| Nov 17, 2025 | 18.90 | 19.15 | 18.30 | 18.74 | 18.74 | -0.85% | 407,500 |
| Nov 14, 2025 | 20.00 | 20.00 | 18.88 | 18.90 | 18.90 | -6.99% | 1,156,500 |
| Nov 13, 2025 | 20.06 | 20.80 | 19.86 | 20.32 | 20.32 | 1.30% | 745,900 |
| Nov 12, 2025 | 20.50 | 20.50 | 20.02 | 20.06 | 20.06 | -0.59% | 376,000 |