Shuangdeng Group Co., Ltd. (HKG:6960)
Hong Kong · Delayed Price · Currency is HKD 5.88
-0.10 (-1.59%)
Oct 2, 2026, 4:08 PM HKT
Shuangdeng Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 6.84 | 6.84 | 6.60 | 6.70 | 6.70 | -1.47% | 57,000 |
| Sep 1, 2026 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -4.90% | 154,500 |
| Aug 31, 2026 | 7.30 | 7.35 | 7.15 | 7.15 | 7.15 | -2.05% | 58,500 |
| Aug 28, 2026 | 7.52 | 7.65 | 7.30 | 7.30 | 7.30 | -4.33% | 163,000 |
| Aug 27, 2026 | 7.51 | 7.63 | 7.50 | 7.63 | 7.63 | -0.91% | 25,000 |
| Aug 26, 2026 | 7.51 | 7.82 | 7.51 | 7.70 | 7.70 | 2.53% | 69,000 |
| Aug 25, 2026 | 7.70 | 7.84 | 7.38 | 7.51 | 7.51 | 0.81% | 43,000 |
| 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 |