Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 4.780
+0.030 (0.63%)
May 28, 2026, 11:55 AM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.08 | 5.15 | 4.65 | 4.75 | 4.75 | -5.57% | 1,354,500 |
| May 26, 2026 | 5.35 | 5.35 | 5.02 | 5.03 | 5.03 | -6.33% | 761,100 |
| May 22, 2026 | 5.50 | 5.50 | 5.35 | 5.37 | 5.37 | -0.92% | 210,300 |
| May 21, 2026 | 5.60 | 5.60 | 5.35 | 5.42 | 5.42 | -1.63% | 441,900 |
| May 20, 2026 | 5.57 | 5.60 | 5.50 | 5.51 | 5.51 | -2.65% | 205,500 |
| May 19, 2026 | 5.60 | 5.66 | 5.55 | 5.66 | 5.66 | 1.43% | 183,900 |
| May 18, 2026 | 5.61 | 5.69 | 5.51 | 5.58 | 5.58 | -1.59% | 184,200 |
| May 15, 2026 | 5.60 | 5.88 | 5.52 | 5.67 | 5.67 | 0.35% | 207,000 |
| May 14, 2026 | 5.70 | 5.70 | 5.58 | 5.65 | 5.65 | 1.62% | 224,700 |
| May 13, 2026 | 5.70 | 5.80 | 5.41 | 5.56 | 5.56 | -1.59% | 710,700 |
| May 12, 2026 | 6.05 | 6.05 | 5.56 | 5.65 | 5.65 | -6.15% | 1,602,000 |
| May 11, 2026 | 6.21 | 6.21 | 5.95 | 6.02 | 6.02 | -3.06% | 1,191,000 |
| May 8, 2026 | 6.18 | 6.29 | 6.13 | 6.21 | 6.21 | -0.16% | 165,900 |
| May 7, 2026 | 6.20 | 6.25 | 6.11 | 6.22 | 6.22 | 0.65% | 311,100 |
| May 6, 2026 | 6.23 | 6.29 | 6.06 | 6.18 | 6.18 | -0.80% | 302,700 |
| May 5, 2026 | 6.25 | 6.32 | 6.20 | 6.23 | 6.23 | -2.04% | 243,450 |
| May 4, 2026 | 6.45 | 6.45 | 6.29 | 6.36 | 6.36 | 0.32% | 157,200 |
| Apr 30, 2026 | 6.41 | 6.75 | 6.20 | 6.34 | 6.34 | -4.95% | 591,900 |
| Apr 29, 2026 | 6.75 | 6.80 | 6.35 | 6.67 | 6.67 | 3.57% | 935,400 |
| Apr 28, 2026 | 6.48 | 6.55 | 6.33 | 6.44 | 6.44 | -0.62% | 571,800 |
| Apr 27, 2026 | 6.48 | 6.59 | 6.41 | 6.48 | 6.48 | -0.61% | 663,600 |
| Apr 24, 2026 | 6.40 | 6.57 | 6.16 | 6.52 | 6.52 | 2.68% | 598,800 |
| Apr 23, 2026 | 6.38 | 6.46 | 6.34 | 6.35 | 6.35 | -0.47% | 195,300 |
| Apr 22, 2026 | 6.25 | 6.50 | 6.20 | 6.38 | 6.38 | 1.27% | 577,200 |
| Apr 21, 2026 | 6.23 | 6.35 | 6.21 | 6.30 | 6.30 | 1.12% | 179,100 |
| Apr 20, 2026 | 6.20 | 6.35 | 6.09 | 6.23 | 6.23 | 3.15% | 570,000 |
| Apr 17, 2026 | 6.29 | 6.30 | 6.02 | 6.04 | 6.04 | -4.58% | 1,363,500 |
| Apr 16, 2026 | 6.41 | 6.48 | 6.30 | 6.33 | 6.33 | -1.25% | 398,400 |
| Apr 15, 2026 | 6.40 | 6.56 | 6.36 | 6.41 | 6.41 | 0.79% | 208,800 |
| Apr 14, 2026 | 6.51 | 6.51 | 6.36 | 6.36 | 6.36 | -2.60% | 323,400 |
| Apr 13, 2026 | 6.56 | 6.66 | 6.45 | 6.53 | 6.53 | -0.46% | 296,700 |
| Apr 10, 2026 | 6.62 | 6.63 | 6.43 | 6.56 | 6.56 | 1.55% | 261,600 |
| Apr 9, 2026 | 6.55 | 6.55 | 6.40 | 6.46 | 6.46 | -1.37% | 119,100 |
| Apr 8, 2026 | 6.55 | 6.57 | 6.37 | 6.55 | 6.55 | - | 523,446 |
| Apr 2, 2026 | 6.66 | 6.66 | 6.37 | 6.55 | 6.55 | -1.65% | 849,600 |
| Apr 1, 2026 | 6.80 | 6.80 | 6.51 | 6.66 | 6.66 | 1.68% | 567,582 |
| Mar 31, 2026 | 6.80 | 6.80 | 6.43 | 6.55 | 6.55 | -3.68% | 723,900 |
| Mar 30, 2026 | 7.34 | 7.37 | 6.63 | 6.80 | 6.80 | -7.86% | 1,421,100 |
| Mar 27, 2026 | 7.22 | 7.41 | 7.22 | 7.38 | 7.38 | 1.93% | 350,100 |
| Mar 26, 2026 | 7.26 | 7.30 | 7.09 | 7.24 | 7.24 | 1.40% | 434,400 |
| Mar 25, 2026 | 7.13 | 7.24 | 7.11 | 7.14 | 7.14 | 0.42% | 139,800 |
| Mar 24, 2026 | 7.19 | 7.26 | 7.00 | 7.11 | 7.11 | -1.11% | 174,900 |
| Mar 23, 2026 | 7.00 | 7.19 | 6.78 | 7.19 | 7.19 | 2.86% | 1,082,700 |
| Mar 20, 2026 | 6.95 | 7.33 | 6.93 | 6.99 | 6.99 | 1.90% | 1,447,200 |
| Mar 19, 2026 | 7.19 | 7.19 | 6.80 | 6.86 | 6.86 | -4.46% | 1,330,500 |
| Mar 18, 2026 | 6.99 | 7.50 | 6.95 | 7.18 | 7.18 | 2.57% | 844,200 |
| Mar 17, 2026 | 7.21 | 7.26 | 7.00 | 7.00 | 7.00 | -2.64% | 535,200 |
| Mar 16, 2026 | 7.23 | 7.30 | 7.15 | 7.19 | 7.19 | 0.84% | 243,000 |
| Mar 13, 2026 | 7.44 | 7.50 | 7.13 | 7.13 | 7.13 | -4.17% | 339,300 |
| Mar 12, 2026 | 7.55 | 7.59 | 7.35 | 7.44 | 7.44 | 0.95% | 183,000 |