Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 7.11
-0.03 (-0.42%)
Dec 24, 2025, 12:08 PM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.10 | 7.27 | 7.07 | 7.11 | 7.11 | -0.42% | 347,100 |
| Dec 23, 2025 | 7.10 | 7.14 | 6.99 | 7.14 | 7.14 | 0.56% | 1,298,700 |
| Dec 22, 2025 | 7.28 | 7.28 | 7.03 | 7.10 | 7.10 | -2.74% | 612,300 |
| Dec 19, 2025 | 7.27 | 7.33 | 6.88 | 7.30 | 7.30 | 1.11% | 409,800 |
| Dec 18, 2025 | 6.82 | 7.23 | 6.78 | 7.22 | 7.22 | 6.18% | 645,300 |
| Dec 17, 2025 | 6.69 | 6.97 | 6.56 | 6.80 | 6.80 | 3.50% | 801,600 |
| Dec 16, 2025 | 6.84 | 6.84 | 6.41 | 6.57 | 6.57 | -5.60% | 1,668,600 |
| Dec 15, 2025 | 6.95 | 7.07 | 6.81 | 6.96 | 6.96 | 0.14% | 163,500 |
| Dec 12, 2025 | 7.06 | 7.16 | 6.94 | 6.95 | 6.95 | -1.42% | 253,500 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.00 | 7.05 | 7.05 | -1.95% | 390,900 |
| Dec 10, 2025 | 7.07 | 7.25 | 6.96 | 7.19 | 7.19 | 1.70% | 532,800 |
| Dec 9, 2025 | 7.30 | 7.41 | 7.00 | 7.07 | 7.07 | -2.62% | 553,000 |
| Dec 8, 2025 | 7.33 | 7.37 | 7.24 | 7.26 | 7.26 | -2.42% | 266,600 |
| Dec 5, 2025 | 7.42 | 7.60 | 7.36 | 7.44 | 7.44 | 0.27% | 225,600 |
| Dec 4, 2025 | 7.74 | 7.75 | 7.41 | 7.42 | 7.42 | -1.72% | 582,900 |
| Dec 3, 2025 | 7.59 | 7.66 | 7.50 | 7.55 | 7.55 | -1.82% | 4,357,325 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.55 | 7.69 | 7.69 | 1.05% | 787,200 |
| Dec 1, 2025 | 7.60 | 7.68 | 7.59 | 7.61 | 7.61 | 0.13% | 45,000 |
| Nov 28, 2025 | 7.61 | 7.83 | 7.58 | 7.60 | 7.60 | -0.39% | 254,100 |
| Nov 27, 2025 | 7.81 | 7.81 | 7.62 | 7.63 | 7.63 | -0.91% | 128,400 |
| Nov 26, 2025 | 7.72 | 7.86 | 7.63 | 7.70 | 7.70 | -0.26% | 192,900 |
| Nov 25, 2025 | 7.80 | 7.83 | 7.65 | 7.72 | 7.72 | -1.28% | 191,100 |
| Nov 24, 2025 | 7.59 | 7.85 | 7.56 | 7.82 | 7.82 | 3.17% | 654,900 |
| Nov 21, 2025 | 7.60 | 7.76 | 7.55 | 7.58 | 7.58 | -0.13% | 390,600 |
| Nov 20, 2025 | 7.76 | 7.76 | 7.58 | 7.59 | 7.59 | 0.13% | 291,900 |
| Nov 19, 2025 | 7.58 | 7.65 | 7.51 | 7.58 | 7.58 | - | 237,000 |
| Nov 18, 2025 | 7.74 | 7.74 | 7.50 | 7.58 | 7.58 | -2.94% | 1,001,400 |
| Nov 17, 2025 | 7.85 | 7.87 | 7.68 | 7.81 | 7.81 | -1.88% | 705,000 |
| Nov 14, 2025 | 7.95 | 8.00 | 7.84 | 7.96 | 7.96 | -0.62% | 335,400 |
| Nov 13, 2025 | 8.15 | 8.15 | 7.92 | 8.01 | 8.01 | -1.72% | 641,120 |
| Nov 12, 2025 | 8.10 | 8.17 | 7.96 | 8.15 | 8.15 | 3.16% | 540,600 |
| Nov 11, 2025 | 8.25 | 8.25 | 7.87 | 7.90 | 7.90 | -2.59% | 292,200 |
| Nov 10, 2025 | 7.87 | 8.21 | 7.86 | 8.11 | 8.11 | 2.01% | 745,800 |
| Nov 7, 2025 | 8.06 | 8.06 | 7.87 | 7.95 | 7.95 | 0.63% | 374,400 |
| Nov 6, 2025 | 7.90 | 7.99 | 7.76 | 7.90 | 7.90 | 0.38% | 321,000 |
| Nov 5, 2025 | 7.97 | 8.07 | 7.72 | 7.87 | 7.87 | 2.34% | 487,800 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.61 | 7.69 | 7.69 | -6.79% | 1,496,221 |
| Nov 3, 2025 | 8.55 | 8.55 | 8.19 | 8.25 | 8.25 | -1.32% | 1,165,200 |
| Oct 31, 2025 | 7.78 | 8.48 | 7.78 | 8.36 | 8.36 | 7.46% | 3,585,900 |
| Oct 30, 2025 | 7.46 | 7.98 | 7.38 | 7.78 | 7.78 | 5.85% | 2,316,300 |
| Oct 28, 2025 | 7.40 | 7.42 | 7.27 | 7.35 | 7.35 | 0.82% | 416,400 |
| Oct 27, 2025 | 7.61 | 7.61 | 7.26 | 7.29 | 7.29 | -3.70% | 1,596,000 |
| Oct 24, 2025 | 7.66 | 7.78 | 7.55 | 7.57 | 7.57 | -1.82% | 673,500 |
| Oct 23, 2025 | 7.78 | 7.80 | 7.50 | 7.71 | 7.71 | 0.52% | 791,100 |
| Oct 22, 2025 | 7.64 | 7.67 | 7.50 | 7.67 | 7.67 | 0.52% | 508,800 |
| Oct 21, 2025 | 7.60 | 7.75 | 7.53 | 7.63 | 7.63 | - | 1,165,200 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.61 | 7.63 | 7.63 | -1.80% | 1,321,800 |
| Oct 17, 2025 | 7.80 | 7.95 | 7.69 | 7.77 | 7.77 | -0.13% | 745,800 |
| Oct 16, 2025 | 7.72 | 7.88 | 7.72 | 7.78 | 7.78 | 0.39% | 545,100 |
| Oct 15, 2025 | 7.75 | 7.95 | 7.72 | 7.75 | 7.75 | 0.13% | 2,975,100 |