Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong · Delayed Price · Currency is HKD 6.22
+0.04 (0.65%)
May 7, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.20 | 6.25 | 6.11 | 6.15 | - | -0.49% | 125,700 |
| 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 |
| Mar 11, 2026 | 7.29 | 7.50 | 7.29 | 7.37 | 7.37 | 1.10% | 417,600 |
| Mar 10, 2026 | 7.18 | 7.52 | 7.18 | 7.29 | 7.29 | -0.27% | 391,200 |
| Mar 9, 2026 | 7.05 | 7.49 | 7.05 | 7.31 | 7.31 | 1.53% | 297,000 |
| Mar 6, 2026 | 7.14 | 7.40 | 7.09 | 7.20 | 7.20 | 0.14% | 274,200 |
| Mar 5, 2026 | 7.20 | 7.43 | 7.18 | 7.19 | 7.19 | 1.27% | 404,400 |
| Mar 4, 2026 | 7.60 | 7.72 | 7.09 | 7.10 | 7.10 | -6.58% | 638,800 |
| Mar 3, 2026 | 7.31 | 7.65 | 7.14 | 7.60 | 7.60 | 3.97% | 903,128 |
| Mar 2, 2026 | 7.42 | 7.63 | 7.08 | 7.31 | 7.31 | 0.83% | 693,300 |
| Feb 27, 2026 | 7.64 | 7.64 | 7.15 | 7.25 | 7.25 | -3.33% | 1,494,600 |
| Feb 26, 2026 | 7.63 | 7.66 | 7.36 | 7.50 | 7.50 | -0.79% | 1,029,300 |
| Feb 25, 2026 | 7.90 | 7.99 | 7.56 | 7.56 | 7.56 | -4.30% | 950,400 |
| Feb 24, 2026 | 8.30 | 8.41 | 7.87 | 7.90 | 7.90 | -7.06% | 1,587,400 |
| Feb 23, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -3.52% | 679,900 |