Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 4.210
-0.030 (-0.71%)
Oct 6, 2026, 3:31 PM HKT
Shiyue Daotian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.13 | 4.20 | 4.06 | 4.20 | 4.20 | 1.69% | 108,000 |
| Aug 12, 2026 | 4.17 | 4.18 | 4.08 | 4.13 | 4.13 | -0.96% | 173,400 |
| Aug 11, 2026 | 4.08 | 4.20 | 4.06 | 4.17 | 4.17 | 2.96% | 2,728,200 |
| Aug 10, 2026 | 4.00 | 4.20 | 4.00 | 4.05 | 4.05 | -0.25% | 239,700 |
| Aug 7, 2026 | 3.80 | 4.18 | 3.80 | 4.06 | 4.06 | 2.78% | 746,200 |
| Aug 6, 2026 | 3.75 | 3.96 | 3.75 | 3.95 | 3.95 | 2.60% | 368,200 |
| Aug 5, 2026 | 3.89 | 3.90 | 3.71 | 3.85 | 3.85 | -1.03% | 636,700 |
| Aug 4, 2026 | 3.90 | 3.92 | 3.72 | 3.89 | 3.89 | -0.13% | 453,100 |
| Aug 3, 2026 | 3.88 | 4.20 | 3.56 | 3.90 | 3.90 | -5.23% | 460,900 |
| Jul 31, 2026 | 4.14 | 4.15 | 3.89 | 4.11 | 4.11 | -0.72% | 349,900 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | -1.90% | 98,700 |
| Jul 29, 2026 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | - | 59,100 |
| Jul 28, 2026 | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | 0.96% | 67,500 |
| Jul 27, 2026 | 4.15 | 4.19 | 4.05 | 4.18 | 4.18 | 1.46% | 138,900 |