Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 4.570
-0.285 (-5.87%)
Aug 21, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.14 | 4.14 | 4.09 | 4.12 | 4.12 | -0.48% | 72,300 |
| Jul 23, 2026 | 4.10 | 4.21 | 4.08 | 4.14 | 4.14 | 0.98% | 102,900 |
| Jul 22, 2026 | 4.15 | 4.15 | 4.00 | 4.10 | 4.10 | 2.24% | 121,200 |
| Jul 21, 2026 | 4.09 | 4.18 | 4.00 | 4.01 | 4.01 | -0.99% | 258,900 |
| Jul 20, 2026 | 4.00 | 4.08 | 3.99 | 4.05 | 4.05 | 1.50% | 384,300 |
| Jul 17, 2026 | 3.89 | 4.10 | 3.81 | 3.99 | 3.99 | 2.57% | 365,100 |
| Jul 16, 2026 | 3.80 | 3.92 | 3.75 | 3.89 | 3.89 | 5.71% | 209,700 |
| Jul 15, 2026 | 3.70 | 3.75 | 3.61 | 3.68 | 3.68 | -0.54% | 63,000 |
| Jul 14, 2026 | 3.63 | 3.70 | 3.62 | 3.70 | 3.70 | 1.09% | 79,200 |
| Jul 13, 2026 | 3.81 | 3.81 | 3.62 | 3.66 | 3.66 | -3.94% | 82,200 |
| Jul 10, 2026 | 3.71 | 3.86 | 3.68 | 3.81 | 3.81 | 1.60% | 241,500 |
| 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 |