Shuangdeng Group Co., Ltd. (HKG:6960)
Hong Kong · Delayed Price · Currency is HKD 4.625
+0.025 (0.54%)
Nov 13, 2026, 4:08 PM HKT
Shuangdeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.51 | 4.65 | 4.35 | 4.63 | 4.63 | 0.54% | 241,500 |
| Nov 12, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 190,500 |
| Nov 11, 2026 | 4.70 | 4.84 | 4.50 | 4.70 | 4.70 | 0.53% | 228,000 |
| Nov 10, 2026 | 4.53 | 4.68 | 4.37 | 4.68 | 4.68 | 3.31% | 189,000 |
| Nov 9, 2026 | 4.31 | 4.78 | 4.31 | 4.53 | 4.53 | 3.43% | 123,000 |
| Nov 6, 2026 | 4.35 | 4.47 | 4.21 | 4.38 | 4.38 | 0.34% | 148,500 |
| Nov 5, 2026 | 4.28 | 4.60 | 4.13 | 4.36 | 4.36 | 3.81% | 280,000 |
| Nov 4, 2026 | 4.03 | 4.20 | 4.00 | 4.20 | 4.20 | 1.94% | 77,500 |
| Nov 3, 2026 | 4.31 | 4.31 | 4.01 | 4.12 | 4.12 | -4.63% | 70,500 |
| Nov 2, 2026 | 4.15 | 4.46 | 4.09 | 4.32 | 4.32 | 4.60% | 197,500 |
| Oct 30, 2026 | 4.09 | 4.15 | 3.90 | 4.13 | 4.13 | 1.23% | 129,500 |
| Oct 29, 2026 | 4.09 | 4.09 | 3.81 | 4.08 | 4.08 | -0.24% | 45,500 |
| Oct 28, 2026 | 3.80 | 4.11 | 3.80 | 4.09 | 4.09 | 7.49% | 105,500 |
| Oct 27, 2026 | 3.98 | 3.98 | 3.66 | 3.81 | 3.81 | -4.40% | 228,000 |
| Oct 26, 2026 | 4.15 | 4.16 | 3.85 | 3.98 | 3.98 | -3.86% | 209,000 |
| Oct 23, 2026 | 4.15 | 4.15 | 3.85 | 4.14 | 4.14 | -0.60% | 377,000 |
| Oct 22, 2026 | 4.81 | 4.81 | 4.01 | 4.17 | 4.17 | -4.14% | 140,500 |
| Oct 21, 2026 | 4.80 | 4.94 | 4.02 | 4.35 | 4.35 | -5.54% | 285,000 |
| Oct 20, 2026 | 4.91 | 4.92 | 4.51 | 4.60 | 4.60 | -6.22% | 132,500 |
| Oct 16, 2026 | 4.83 | 4.91 | 4.78 | 4.91 | 4.91 | 1.55% | 50,500 |
| Oct 15, 2026 | 4.86 | 4.90 | 4.78 | 4.83 | 4.83 | -3.50% | 131,000 |
| Oct 14, 2026 | 5.02 | 5.25 | 5.00 | 5.01 | 5.01 | -3.29% | 63,500 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.12 | 5.18 | 5.18 | -1.24% | 58,000 |
| Oct 12, 2026 | 5.32 | 5.40 | 5.20 | 5.24 | 5.24 | -4.38% | 173,500 |
| Oct 9, 2026 | 5.68 | 5.68 | 5.13 | 5.48 | 5.48 | -3.52% | 208,500 |
| Oct 8, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.68 | 1.34% | 28,500 |
| Oct 7, 2026 | 5.70 | 5.70 | 5.60 | 5.61 | 5.61 | -3.61% | 20,500 |
| Oct 6, 2026 | 5.70 | 6.07 | 5.70 | 5.82 | 5.82 | 0.09% | 47,900 |
| Oct 5, 2026 | 5.88 | 5.88 | 5.81 | 5.81 | 5.81 | -1.11% | 48,000 |
| Oct 2, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.59% | 17,000 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.89 | 5.97 | 5.97 | -0.50% | 48,500 |
| Sep 29, 2026 | 6.00 | 6.00 | 5.93 | 6.00 | 6.00 | -1.48% | 67,500 |
| Sep 28, 2026 | 6.00 | 6.10 | 5.95 | 6.09 | 6.09 | 1.00% | 55,000 |
| Sep 25, 2026 | 6.00 | 6.00 | 5.99 | 6.03 | 6.03 | -1.95% | 17,000 |
| Sep 24, 2026 | 6.03 | 6.30 | 6.03 | 6.15 | 6.15 | -1.60% | 106,000 |
| Sep 23, 2026 | 6.15 | 6.29 | 6.15 | 6.25 | 6.25 | 2.80% | 57,500 |
| Sep 22, 2026 | 6.10 | 6.25 | 6.04 | 6.08 | 6.08 | -0.25% | 42,500 |
| Sep 21, 2026 | 6.05 | 6.30 | 6.01 | 6.10 | 6.10 | 0.74% | 75,500 |
| Sep 18, 2026 | 6.28 | 6.28 | 6.02 | 6.05 | 6.05 | -2.73% | 49,000 |
| Sep 17, 2026 | 6.01 | 6.27 | 6.01 | 6.22 | 6.22 | -1.19% | 33,500 |
| Sep 16, 2026 | 6.06 | 6.30 | 6.05 | 6.30 | 6.30 | 4.31% | 39,500 |
| Sep 15, 2026 | 6.00 | 6.32 | 5.92 | 6.04 | 6.04 | 0.25% | 116,000 |
| Sep 14, 2026 | 6.28 | 6.28 | 6.00 | 6.02 | 6.02 | -4.44% | 104,000 |
| Sep 11, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 0.16% | 92,000 |
| Sep 10, 2026 | 6.29 | 6.34 | 6.13 | 6.29 | 6.29 | -0.16% | 75,000 |
| Sep 9, 2026 | 6.59 | 6.59 | 6.30 | 6.30 | 6.30 | -1.56% | 119,000 |
| Sep 8, 2026 | 6.63 | 6.66 | 6.40 | 6.40 | 6.40 | -3.47% | 111,000 |
| Sep 7, 2026 | 6.70 | 6.70 | 6.60 | 6.63 | 6.63 | -0.97% | 62,000 |
| Sep 4, 2026 | 6.71 | 6.78 | 6.58 | 6.70 | 6.70 | -0.22% | 68,000 |
| Sep 3, 2026 | 6.71 | 6.72 | 6.70 | 6.71 | 6.71 | 0.15% | 34,000 |