Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 4.215
+0.055 (1.32%)
Oct 26, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.17 | 4.23 | 4.14 | 4.22 | 4.22 | 1.32% | 54,600 |
| Oct 23, 2026 | 4.01 | 4.17 | 3.98 | 4.16 | 4.16 | -0.48% | 179,400 |
| Oct 22, 2026 | 4.19 | 4.19 | 4.02 | 4.18 | 4.18 | -0.95% | 46,500 |
| Oct 21, 2026 | 4.07 | 4.30 | 4.07 | 4.22 | 4.22 | 2.93% | 123,667 |
| Oct 20, 2026 | 4.09 | 4.11 | 4.05 | 4.10 | 4.10 | -0.85% | 157,800 |
| Oct 16, 2026 | 4.12 | 4.15 | 4.05 | 4.14 | 4.14 | 0.36% | 78,900 |
| Oct 15, 2026 | 4.14 | 4.17 | 4.01 | 4.12 | 4.12 | 0.49% | 54,000 |
| Oct 14, 2026 | 4.11 | 4.20 | 4.10 | 4.10 | 4.10 | -0.24% | 20,700 |
| Oct 13, 2026 | 4.21 | 4.21 | 4.00 | 4.11 | 4.11 | -2.49% | 74,100 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | 0.84% | 25,200 |
| Oct 9, 2026 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | 1.09% | 87,300 |
| Oct 8, 2026 | 4.12 | 4.20 | 4.06 | 4.14 | 4.14 | 0.36% | 289,800 |
| Oct 7, 2026 | 4.21 | 4.24 | 4.12 | 4.12 | 4.12 | -1.90% | 96,900 |
| Oct 6, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 70,200 |
| Oct 5, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | 1.07% | 9,000 |
| Oct 2, 2026 | 4.07 | 4.21 | 4.05 | 4.20 | 4.20 | 2.32% | 110,100 |
| Sep 30, 2026 | 3.99 | 4.15 | 3.99 | 4.10 | 4.10 | 0.24% | 37,800 |
| Sep 29, 2026 | 4.14 | 4.14 | 3.98 | 4.09 | 4.09 | -1.09% | 47,100 |
| Sep 28, 2026 | 4.03 | 4.14 | 4.00 | 4.14 | 4.14 | -0.48% | 31,800 |
| Sep 25, 2026 | 4.17 | 4.17 | 4.07 | 4.16 | 4.16 | -0.36% | 46,800 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | -1.18% | 17,100 |
| Sep 23, 2026 | 4.17 | 4.30 | 4.15 | 4.22 | 4.22 | 1.32% | 58,500 |
| Sep 22, 2026 | 4.30 | 4.32 | 4.14 | 4.17 | 4.17 | -2.23% | 234,300 |
| Sep 21, 2026 | 3.97 | 4.26 | 3.97 | 4.26 | 4.26 | 7.44% | 372,000 |
| Sep 18, 2026 | 3.96 | 4.05 | 3.96 | 3.97 | 3.97 | 0.38% | 298,600 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | -1.25% | 268,400 |
| Sep 16, 2026 | 4.13 | 4.13 | 3.95 | 4.00 | 4.00 | -3.03% | 368,400 |
| Sep 15, 2026 | 4.25 | 4.26 | 4.13 | 4.13 | 4.13 | -4.51% | 182,400 |
| Sep 14, 2026 | 4.33 | 4.40 | 4.26 | 4.32 | 4.32 | -0.23% | 91,500 |
| Sep 11, 2026 | 4.22 | 4.39 | 4.22 | 4.33 | 4.33 | -0.57% | 149,100 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | -4.70% | 189,900 |
| Sep 9, 2026 | 4.46 | 4.61 | 4.43 | 4.57 | 4.57 | 2.01% | 480,900 |
| Sep 8, 2026 | 4.55 | 4.69 | 4.48 | 4.48 | 4.48 | -3.45% | 807,200 |
| Sep 7, 2026 | 4.50 | 4.78 | 4.50 | 4.64 | 4.64 | -0.11% | 170,400 |
| Sep 4, 2026 | 4.67 | 4.77 | 4.62 | 4.65 | 4.65 | -0.54% | 292,500 |
| Sep 3, 2026 | 4.73 | 4.90 | 4.60 | 4.67 | 4.67 | -1.58% | 331,600 |
| Sep 2, 2026 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.52% | 150,300 |
| Sep 1, 2026 | 4.67 | 4.82 | 4.67 | 4.77 | 4.77 | 2.25% | 198,100 |
| Aug 31, 2026 | 4.80 | 4.92 | 4.65 | 4.67 | 4.67 | -1.27% | 229,500 |
| Aug 28, 2026 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.39% | 179,700 |
| Aug 27, 2026 | 4.65 | 4.83 | 4.63 | 4.66 | 4.66 | 0.76% | 525,900 |
| Aug 26, 2026 | 4.76 | 4.83 | 4.51 | 4.63 | 4.63 | -0.32% | 253,500 |
| Aug 25, 2026 | 4.70 | 4.75 | 4.40 | 4.64 | 4.64 | -3.13% | 713,700 |
| Aug 24, 2026 | 4.71 | 4.90 | 4.55 | 4.79 | 4.79 | 4.81% | 747,900 |
| Aug 21, 2026 | 4.83 | 4.83 | 4.56 | 4.57 | 4.57 | -5.87% | 594,300 |
| Aug 20, 2026 | 4.59 | 4.96 | 4.59 | 4.86 | 4.86 | 5.89% | 807,400 |
| Aug 19, 2026 | 4.96 | 5.15 | 4.49 | 4.59 | 4.59 | -7.37% | 2,035,200 |
| Aug 18, 2026 | 4.32 | 4.98 | 4.32 | 4.95 | 4.95 | 14.58% | 2,025,300 |
| Aug 17, 2026 | 4.19 | 4.34 | 4.19 | 4.32 | 4.32 | 3.10% | 409,200 |
| Aug 14, 2026 | 4.20 | 4.27 | 4.11 | 4.19 | 4.19 | -0.24% | 792,000 |