Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 4.330
-0.025 (-0.57%)
Sep 11, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |