Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 3.750
-0.120 (-3.10%)
Jul 9, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | -3.10% | 171,900 |
| Jul 8, 2026 | 3.71 | 3.90 | 3.71 | 3.87 | 3.87 | 4.59% | 124,200 |
| Jul 7, 2026 | 4.01 | 4.02 | 3.70 | 3.70 | 3.70 | -3.14% | 107,700 |
| Jul 6, 2026 | 4.00 | 4.09 | 3.80 | 3.82 | 3.82 | -4.50% | 176,100 |
| Jul 3, 2026 | 3.83 | 4.00 | 3.82 | 4.00 | 4.00 | 4.99% | 148,748 |
| Jul 2, 2026 | 3.77 | 3.89 | 3.65 | 3.81 | 3.81 | 0.79% | 308,700 |
| Jun 30, 2026 | 3.90 | 3.95 | 3.70 | 3.78 | 3.78 | - | 231,000 |
| Jun 29, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 2.72% | 97,200 |
| Jun 26, 2026 | 3.81 | 3.81 | 3.50 | 3.68 | 3.68 | -3.16% | 237,600 |
| Jun 25, 2026 | 3.81 | 3.81 | 3.73 | 3.80 | 3.80 | - | 136,800 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.76 | 3.80 | 3.80 | -3.80% | 324,300 |
| Jun 23, 2026 | 4.00 | 4.08 | 3.85 | 3.95 | 3.95 | -1.00% | 491,400 |
| Jun 22, 2026 | 4.50 | 4.50 | 3.89 | 3.99 | 3.99 | -9.98% | 1,347,300 |
| Jun 18, 2026 | 4.81 | 4.88 | 4.70 | 4.80 | 4.43 | -2.24% | 559,200 |
| Jun 17, 2026 | 4.91 | 4.94 | 4.80 | 4.91 | 4.53 | 0.61% | 149,700 |
| Jun 16, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.51 | -3.37% | 307,500 |
| Jun 15, 2026 | 5.14 | 5.24 | 5.00 | 5.05 | 4.66 | -0.79% | 223,500 |
| Jun 12, 2026 | 5.03 | 5.10 | 4.97 | 5.09 | 4.70 | 2.41% | 443,700 |
| Jun 11, 2026 | 4.94 | 5.03 | 4.84 | 4.97 | 4.59 | 0.61% | 250,800 |
| Jun 10, 2026 | 5.08 | 5.08 | 4.86 | 4.94 | 4.56 | 0.20% | 145,200 |
| Jun 9, 2026 | 5.04 | 5.04 | 4.92 | 4.93 | 4.55 | -1.99% | 72,000 |
| Jun 8, 2026 | 4.98 | 5.03 | 4.79 | 5.03 | 4.64 | 1.00% | 258,300 |
| Jun 5, 2026 | 4.92 | 5.03 | 4.92 | 4.98 | 4.60 | 1.22% | 189,300 |
| Jun 4, 2026 | 5.04 | 5.04 | 4.89 | 4.92 | 4.54 | -2.77% | 763,200 |
| Jun 3, 2026 | 5.13 | 5.41 | 5.03 | 5.06 | 4.67 | -0.78% | 904,378 |
| Jun 2, 2026 | 5.03 | 5.10 | 4.90 | 5.10 | 4.71 | 1.59% | 708,900 |
| Jun 1, 2026 | 4.88 | 5.07 | 4.88 | 5.02 | 4.64 | 3.29% | 370,200 |
| May 29, 2026 | 4.83 | 5.01 | 4.75 | 4.86 | 4.49 | 1.46% | 315,600 |
| May 28, 2026 | 4.75 | 4.88 | 4.63 | 4.79 | 4.42 | 0.84% | 258,900 |
| May 27, 2026 | 5.08 | 5.15 | 4.65 | 4.75 | 4.39 | -5.57% | 1,354,500 |
| May 26, 2026 | 5.35 | 5.35 | 5.02 | 5.03 | 4.64 | -6.33% | 761,100 |
| May 22, 2026 | 5.50 | 5.50 | 5.35 | 5.37 | 4.96 | -0.92% | 210,300 |
| May 21, 2026 | 5.60 | 5.60 | 5.35 | 5.42 | 5.00 | -1.63% | 441,900 |
| May 20, 2026 | 5.57 | 5.60 | 5.50 | 5.51 | 5.09 | -2.65% | 205,500 |
| May 19, 2026 | 5.60 | 5.66 | 5.55 | 5.66 | 5.23 | 1.43% | 183,900 |
| May 18, 2026 | 5.61 | 5.69 | 5.51 | 5.58 | 5.15 | -1.59% | 184,200 |
| May 15, 2026 | 5.60 | 5.88 | 5.52 | 5.67 | 5.24 | 0.35% | 207,000 |
| May 14, 2026 | 5.70 | 5.70 | 5.58 | 5.65 | 5.22 | 1.62% | 224,700 |
| May 13, 2026 | 5.70 | 5.80 | 5.41 | 5.56 | 5.13 | -1.59% | 710,700 |
| May 12, 2026 | 6.05 | 6.05 | 5.56 | 5.65 | 5.22 | -6.15% | 1,602,000 |
| May 11, 2026 | 6.21 | 6.21 | 5.95 | 6.02 | 5.56 | -3.06% | 1,191,000 |
| May 8, 2026 | 6.18 | 6.29 | 6.13 | 6.21 | 5.73 | -0.16% | 165,900 |
| May 7, 2026 | 6.20 | 6.25 | 6.11 | 6.22 | 5.74 | 0.65% | 311,100 |
| May 6, 2026 | 6.23 | 6.29 | 6.06 | 6.18 | 5.71 | -0.80% | 302,700 |
| May 5, 2026 | 6.25 | 6.32 | 6.20 | 6.23 | 5.75 | -2.04% | 243,450 |
| May 4, 2026 | 6.45 | 6.45 | 6.29 | 6.36 | 5.87 | 0.32% | 157,200 |
| Apr 30, 2026 | 6.41 | 6.75 | 6.20 | 6.34 | 5.85 | -4.95% | 591,900 |
| Apr 29, 2026 | 6.75 | 6.80 | 6.35 | 6.67 | 6.16 | 3.57% | 935,400 |
| Apr 28, 2026 | 6.48 | 6.55 | 6.33 | 6.44 | 5.95 | -0.62% | 571,800 |
| Apr 27, 2026 | 6.48 | 6.59 | 6.41 | 6.48 | 5.98 | -0.61% | 663,600 |