Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 7.95
+0.05 (0.63%)
Nov 7, 2025, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.06 | 8.06 | 7.87 | 7.95 | 7.95 | 0.63% | 373,500 |
| Nov 6, 2025 | 7.90 | 7.99 | 7.76 | 7.90 | 7.90 | 0.38% | 321,300 |
| 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% | 3,586,200 |
| 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% | 416,700 |
| Oct 27, 2025 | 7.61 | 7.61 | 7.26 | 7.29 | 7.29 | - | 1,596,000 |
| Oct 26, 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% | 679,800 |
| 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% | 509,400 |
| Oct 21, 2025 | 7.60 | 7.75 | 7.53 | 7.63 | 7.63 | - | 1,165,500 |
| 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% | 747,600 |
| Oct 16, 2025 | 7.72 | 7.88 | 7.72 | 7.78 | 7.78 | 0.39% | 545,400 |
| Oct 15, 2025 | 7.75 | 7.95 | 7.72 | 7.75 | 7.75 | 0.13% | 2,975,100 |
| Oct 14, 2025 | 8.49 | 8.60 | 7.70 | 7.74 | 7.74 | -6.18% | 3,375,300 |
| Oct 13, 2025 | 7.50 | 8.25 | 7.40 | 8.25 | 8.25 | 7.14% | 3,538,200 |
| Oct 10, 2025 | 7.82 | 7.87 | 7.60 | 7.70 | 7.70 | -1.41% | 949,500 |
| Oct 9, 2025 | 7.75 | 7.86 | 7.63 | 7.81 | 7.81 | - | 1,968,900 |
| Oct 8, 2025 | 7.99 | 7.99 | 7.65 | 7.81 | 7.81 | 0.64% | 444,900 |
| Oct 6, 2025 | 7.61 | 7.77 | 7.49 | 7.76 | 7.76 | -0.51% | 733,500 |
| Oct 3, 2025 | 8.00 | 8.01 | 7.70 | 7.80 | 7.80 | -2.38% | 547,382 |
| Oct 2, 2025 | 7.70 | 8.00 | 7.44 | 7.99 | 7.99 | 3.77% | 1,138,500 |
| Sep 30, 2025 | 8.00 | 8.08 | 7.67 | 7.70 | 7.70 | -4.35% | 2,249,700 |
| Sep 29, 2025 | 8.07 | 8.26 | 8.05 | 8.05 | 8.05 | 0.12% | 485,100 |
| Sep 26, 2025 | 8.05 | 8.15 | 8.00 | 8.04 | 8.04 | -0.86% | 949,800 |
| Sep 25, 2025 | 8.20 | 8.29 | 7.98 | 8.11 | 8.11 | -0.12% | 1,519,200 |
| Sep 24, 2025 | 8.26 | 8.27 | 8.00 | 8.12 | 8.12 | -0.12% | 1,605,600 |
| Sep 23, 2025 | 8.31 | 8.38 | 8.07 | 8.13 | 8.13 | -2.05% | 965,700 |
| Sep 22, 2025 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -3.38% | 1,319,400 |
| Sep 19, 2025 | 8.72 | 8.87 | 8.34 | 8.59 | 8.59 | -0.69% | 3,719,500 |
| Sep 18, 2025 | 8.32 | 8.75 | 8.30 | 8.65 | 8.65 | 3.97% | 1,705,400 |
| Sep 17, 2025 | 8.60 | 8.60 | 8.24 | 8.32 | 8.32 | -2.12% | 2,289,000 |
| Sep 16, 2025 | 8.73 | 8.89 | 8.45 | 8.50 | 8.50 | -1.96% | 1,474,500 |
| Sep 15, 2025 | 8.29 | 8.75 | 8.22 | 8.67 | 8.67 | 4.96% | 1,587,900 |
| Sep 12, 2025 | 8.33 | 8.60 | 8.24 | 8.26 | 8.26 | 0.12% | 1,689,900 |
| Sep 11, 2025 | 8.10 | 8.28 | 8.06 | 8.25 | 8.25 | 1.85% | 1,788,000 |
| Sep 10, 2025 | 8.12 | 8.22 | 8.01 | 8.10 | 8.10 | -1.46% | 1,704,600 |
| Sep 9, 2025 | 8.37 | 8.59 | 7.95 | 8.22 | 8.22 | -1.56% | 4,088,400 |
| Sep 8, 2025 | 9.00 | 9.45 | 8.30 | 8.35 | 8.35 | -12.20% | 8,656,400 |
| Sep 5, 2025 | 9.65 | 9.82 | 9.36 | 9.51 | 9.51 | -1.45% | 6,471,300 |
| Sep 4, 2025 | 9.20 | 9.99 | 9.00 | 9.65 | 9.65 | 6.28% | 13,215,900 |
| Sep 3, 2025 | 9.70 | 9.99 | 9.02 | 9.08 | 9.08 | -7.35% | 9,217,200 |
| Sep 2, 2025 | 9.92 | 10.20 | 9.67 | 9.80 | 9.80 | -1.11% | 9,183,300 |
| Sep 1, 2025 | 9.99 | 10.15 | 9.45 | 9.91 | 9.91 | 1.02% | 12,882,000 |
| Aug 29, 2025 | 10.03 | 10.19 | 9.28 | 9.81 | 9.81 | -1.01% | 27,449,500 |
| Aug 28, 2025 | 8.82 | 10.51 | 8.73 | 9.91 | 9.91 | 10.97% | 64,229,100 |