Shuangdeng Group Co., Ltd. (HKG:6960)
Hong Kong · Delayed Price · Currency is HKD 7.45
-0.43 (-5.46%)
Aug 24, 2026, 4:08 PM HKT
Shuangdeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.88 | 7.88 | 7.36 | 7.45 | 7.45 | -5.46% | 87,500 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.52 | 7.88 | 7.88 | -1.50% | 53,000 |
| Aug 20, 2026 | 7.80 | 8.04 | 7.80 | 8.00 | 8.00 | 2.56% | 59,000 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.71 | 7.80 | 7.80 | -5.91% | 89,500 |
| Aug 18, 2026 | 8.16 | 8.38 | 7.98 | 8.29 | 8.29 | 1.59% | 257,000 |
| Aug 17, 2026 | 7.64 | 8.20 | 7.64 | 8.16 | 8.16 | 6.81% | 207,000 |
| Aug 14, 2026 | 7.37 | 7.70 | 7.37 | 7.64 | 7.64 | 3.66% | 190,000 |
| Aug 13, 2026 | 7.30 | 7.47 | 7.30 | 7.37 | 7.37 | 0.27% | 75,000 |
| Aug 12, 2026 | 7.42 | 7.45 | 7.20 | 7.35 | 7.35 | -1.21% | 138,500 |
| Aug 11, 2026 | 7.34 | 7.68 | 7.20 | 7.44 | 7.44 | 1.50% | 367,000 |
| Aug 10, 2026 | 7.25 | 7.38 | 7.24 | 7.33 | 7.33 | 1.10% | 144,000 |
| Aug 7, 2026 | 7.08 | 7.28 | 7.06 | 7.25 | 7.25 | 2.40% | 79,500 |
| Aug 6, 2026 | 7.17 | 7.40 | 7.08 | 7.08 | 7.08 | -0.28% | 203,000 |
| Aug 5, 2026 | 6.64 | 7.23 | 6.64 | 7.10 | 7.10 | 4.11% | 151,500 |
| Aug 4, 2026 | 6.89 | 6.94 | 6.77 | 6.82 | 6.82 | -2.29% | 40,500 |
| Aug 3, 2026 | 6.95 | 6.98 | 6.63 | 6.98 | 6.98 | 0.43% | 193,500 |
| Jul 31, 2026 | 6.56 | 7.13 | 6.48 | 6.95 | 6.95 | 5.30% | 269,600 |
| Jul 30, 2026 | 6.54 | 6.84 | 6.43 | 6.60 | 6.60 | 0.76% | 203,500 |
| Jul 29, 2026 | 6.51 | 6.64 | 6.42 | 6.55 | 6.55 | 0.61% | 164,000 |
| Jul 28, 2026 | 6.73 | 6.73 | 6.34 | 6.51 | 6.51 | -1.81% | 124,500 |
| Jul 27, 2026 | 6.42 | 6.73 | 6.34 | 6.63 | 6.63 | 3.27% | 189,500 |
| Jul 24, 2026 | 6.85 | 6.85 | 6.40 | 6.42 | 6.42 | -5.87% | 329,000 |
| Jul 23, 2026 | 6.84 | 7.00 | 6.75 | 6.82 | 6.82 | 0.15% | 180,000 |
| Jul 22, 2026 | 7.05 | 7.06 | 6.71 | 6.81 | 6.81 | -4.35% | 111,000 |
| Jul 21, 2026 | 6.83 | 7.16 | 6.83 | 7.12 | 7.12 | 4.09% | 169,500 |
| Jul 20, 2026 | 6.67 | 7.12 | 6.67 | 6.84 | 6.84 | 2.55% | 201,500 |
| Jul 17, 2026 | 7.14 | 7.18 | 6.66 | 6.67 | 6.67 | -6.58% | 444,000 |
| Jul 16, 2026 | 7.48 | 7.56 | 7.08 | 7.14 | 7.14 | -4.55% | 450,500 |
| Jul 15, 2026 | 7.60 | 7.60 | 7.46 | 7.48 | 7.48 | -2.22% | 99,500 |
| Jul 14, 2026 | 7.70 | 7.79 | 7.38 | 7.65 | 7.65 | -0.52% | 193,000 |
| Jul 13, 2026 | 8.23 | 8.35 | 7.63 | 7.69 | 7.69 | -6.56% | 283,000 |
| Jul 10, 2026 | 8.25 | 8.33 | 7.92 | 8.23 | 8.23 | -0.24% | 199,500 |
| Jul 9, 2026 | 8.53 | 8.80 | 7.99 | 8.25 | 8.25 | -3.28% | 486,000 |
| Jul 8, 2026 | 8.11 | 8.83 | 8.10 | 8.53 | 8.53 | 2.16% | 161,500 |
| Jul 7, 2026 | 8.38 | 8.50 | 8.16 | 8.35 | 8.35 | 0.36% | 150,500 |
| Jul 6, 2026 | 8.58 | 8.73 | 8.32 | 8.32 | 8.32 | -3.03% | 219,500 |
| Jul 3, 2026 | 8.39 | 8.73 | 8.39 | 8.58 | 8.58 | 5.93% | 143,500 |
| Jul 2, 2026 | 7.81 | 8.36 | 7.81 | 8.10 | 8.10 | 3.71% | 167,500 |
| Jun 30, 2026 | 8.01 | 8.01 | 7.56 | 7.81 | 7.81 | -2.62% | 315,500 |
| Jun 29, 2026 | 8.15 | 8.30 | 7.92 | 8.02 | 8.02 | -1.60% | 138,500 |
| Jun 26, 2026 | 8.60 | 8.60 | 7.88 | 8.15 | 8.15 | -5.34% | 387,800 |
| Jun 25, 2026 | 9.79 | 9.79 | 8.20 | 8.61 | 8.61 | -12.05% | 1,111,500 |
| Jun 24, 2026 | 9.56 | 9.81 | 9.20 | 9.79 | 9.79 | 2.41% | 253,000 |
| Jun 23, 2026 | 10.06 | 10.20 | 9.50 | 9.56 | 9.56 | -5.16% | 445,500 |
| Jun 22, 2026 | 11.10 | 11.10 | 10.06 | 10.08 | 10.08 | -10.24% | 607,000 |
| Jun 18, 2026 | 11.66 | 11.66 | 10.80 | 11.23 | 11.23 | -3.69% | 709,100 |
| Jun 17, 2026 | 11.86 | 11.91 | 11.45 | 11.66 | 11.66 | -1.69% | 160,500 |
| Jun 16, 2026 | 11.85 | 12.01 | 11.75 | 11.86 | 11.86 | 1.19% | 257,000 |
| Jun 15, 2026 | 11.90 | 12.04 | 11.60 | 11.72 | 11.72 | 0.17% | 182,000 |
| Jun 12, 2026 | 11.75 | 12.01 | 11.69 | 11.70 | 11.70 | -0.43% | 361,500 |