Shuangdeng Group Co., Ltd. (HKG:6960)
Hong Kong
· Delayed Price · Currency is HKD 13.20
+0.15 (1.15%)
At close: Apr 29, 2026
Shuangdeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.05 | 13.05 | 12.70 | 12.93 | - | -0.92% | 98,500 |
| Apr 28, 2026 | 13.32 | 13.32 | 12.68 | 13.05 | 13.05 | -3.19% | 559,000 |
| Apr 27, 2026 | 13.44 | 13.83 | 13.20 | 13.48 | 13.48 | 0.60% | 309,000 |
| Apr 24, 2026 | 13.53 | 13.53 | 13.18 | 13.40 | 13.40 | -1.69% | 350,000 |
| Apr 23, 2026 | 14.03 | 14.03 | 13.50 | 13.63 | 13.63 | -2.78% | 299,000 |
| Apr 22, 2026 | 14.00 | 14.09 | 13.47 | 14.02 | 14.02 | -0.92% | 521,100 |
| Apr 21, 2026 | 14.34 | 14.42 | 14.00 | 14.15 | 14.15 | -0.91% | 319,000 |
| Apr 20, 2026 | 14.78 | 14.81 | 14.15 | 14.28 | 14.28 | -2.46% | 334,500 |
| Apr 17, 2026 | 14.35 | 14.78 | 14.06 | 14.64 | 14.64 | 2.31% | 600,500 |
| Apr 16, 2026 | 14.16 | 14.48 | 14.09 | 14.31 | 14.31 | 2.36% | 606,000 |
| Apr 15, 2026 | 14.99 | 14.99 | 13.95 | 13.98 | 13.98 | -4.12% | 563,500 |
| Apr 14, 2026 | 14.87 | 15.38 | 14.22 | 14.58 | 14.58 | -2.02% | 1,134,218 |
| Apr 13, 2026 | 13.51 | 14.88 | 12.95 | 14.88 | 14.88 | 10.14% | 2,270,500 |
| Apr 10, 2026 | 12.49 | 13.53 | 12.49 | 13.51 | 13.51 | 10.65% | 727,000 |
| Apr 9, 2026 | 12.80 | 12.89 | 12.14 | 12.21 | 12.21 | -5.28% | 510,500 |
| Apr 8, 2026 | 11.90 | 12.98 | 11.77 | 12.89 | 12.89 | 11.02% | 749,100 |
| Apr 2, 2026 | 11.62 | 11.87 | 11.50 | 11.61 | 11.61 | -2.19% | 304,000 |
| Apr 1, 2026 | 12.15 | 12.20 | 11.83 | 11.87 | 11.87 | 0.34% | 353,000 |
| Mar 31, 2026 | 11.60 | 12.42 | 11.60 | 11.83 | 11.83 | -2.39% | 364,500 |
| Mar 30, 2026 | 12.02 | 12.20 | 11.68 | 12.12 | 12.12 | 0.08% | 304,500 |
| Mar 27, 2026 | 12.25 | 12.50 | 11.91 | 12.11 | 12.11 | -1.14% | 377,000 |
| Mar 26, 2026 | 13.00 | 13.00 | 11.98 | 12.25 | 12.25 | -8.72% | 1,121,500 |
| Mar 25, 2026 | 13.11 | 13.69 | 13.20 | 13.42 | 13.42 | 3.07% | 660,500 |
| Mar 24, 2026 | 12.60 | 13.02 | 12.40 | 13.02 | 13.02 | 5.00% | 293,500 |
| Mar 23, 2026 | 13.00 | 13.02 | 12.30 | 12.40 | 12.40 | -6.06% | 503,000 |
| Mar 20, 2026 | 12.48 | 13.50 | 12.48 | 13.20 | 13.20 | 5.77% | 728,000 |
| Mar 19, 2026 | 12.95 | 12.95 | 12.38 | 12.48 | 12.48 | -3.70% | 265,000 |
| Mar 18, 2026 | 12.87 | 13.07 | 12.50 | 12.96 | 12.96 | 1.25% | 215,000 |
| Mar 17, 2026 | 13.40 | 13.70 | 12.80 | 12.80 | 12.80 | -4.69% | 445,000 |
| Mar 16, 2026 | 13.20 | 13.45 | 12.50 | 13.43 | 13.43 | 5.50% | 407,075 |
| Mar 13, 2026 | 12.93 | 13.22 | 12.62 | 12.73 | 12.73 | -2.30% | 299,000 |
| Mar 12, 2026 | 13.24 | 13.24 | 12.52 | 13.03 | 13.03 | -1.59% | 496,000 |
| Mar 11, 2026 | 12.05 | 13.50 | 12.05 | 13.24 | 13.24 | 9.97% | 1,738,500 |
| Mar 10, 2026 | 11.86 | 12.26 | 11.86 | 12.04 | 12.04 | 4.15% | 366,000 |
| Mar 9, 2026 | 11.80 | 11.93 | 11.34 | 11.56 | 11.56 | -3.91% | 424,300 |
| Mar 6, 2026 | 11.96 | 12.30 | 11.75 | 12.03 | 12.03 | 0.50% | 445,500 |
| Mar 5, 2026 | 12.00 | 12.33 | 11.31 | 11.97 | 11.97 | 1.79% | 315,200 |
| Mar 4, 2026 | 12.42 | 12.51 | 11.70 | 11.76 | 11.76 | -5.47% | 687,000 |
| Mar 3, 2026 | 12.76 | 12.81 | 12.15 | 12.44 | 12.44 | -2.51% | 625,000 |
| Mar 2, 2026 | 13.50 | 13.51 | 12.70 | 12.76 | 12.76 | -7.13% | 823,500 |
| Feb 27, 2026 | 13.53 | 13.80 | 13.52 | 13.74 | 13.74 | 0.88% | 177,500 |
| Feb 26, 2026 | 14.65 | 14.65 | 13.60 | 13.62 | 13.62 | -2.44% | 672,500 |
| Feb 25, 2026 | 14.08 | 14.17 | 13.93 | 13.96 | 13.96 | -0.85% | 234,500 |
| Feb 24, 2026 | 14.35 | 14.35 | 13.99 | 14.08 | 14.08 | -1.88% | 392,500 |
| Feb 23, 2026 | 14.33 | 14.60 | 14.08 | 14.35 | 14.35 | 0.49% | 608,000 |
| Feb 20, 2026 | 13.59 | 14.44 | 13.59 | 14.28 | 14.28 | 4.23% | 426,500 |
| Feb 16, 2026 | 13.85 | 13.85 | 13.50 | 13.70 | 13.70 | -1.08% | 178,500 |
| Feb 13, 2026 | 14.20 | 14.25 | 13.60 | 13.85 | 13.85 | -3.95% | 846,500 |
| Feb 12, 2026 | 14.05 | 14.88 | 13.87 | 14.42 | 14.42 | 2.63% | 686,500 |
| Feb 11, 2026 | 14.01 | 14.13 | 13.86 | 14.05 | 14.05 | 0.50% | 181,000 |
| Feb 10, 2026 | 13.99 | 14.34 | 13.98 | 13.98 | 13.98 | 0.07% | 427,200 |
| Feb 9, 2026 | 13.80 | 14.22 | 13.80 | 13.97 | 13.97 | 2.12% | 273,000 |
| Feb 6, 2026 | 13.60 | 14.68 | 13.35 | 13.68 | 13.68 | -1.37% | 768,900 |
| Feb 5, 2026 | 14.39 | 14.39 | 13.50 | 13.87 | 13.87 | -4.01% | 770,000 |
| Feb 4, 2026 | 14.68 | 14.68 | 14.20 | 14.45 | 14.45 | -1.57% | 513,000 |
| Feb 3, 2026 | 14.60 | 15.01 | 14.26 | 14.68 | 14.68 | 2.30% | 1,231,500 |
| Feb 2, 2026 | 15.28 | 15.28 | 14.27 | 14.35 | 14.35 | -6.09% | 1,109,018 |
| Jan 30, 2026 | 15.83 | 15.88 | 15.24 | 15.28 | 15.28 | -3.47% | 876,500 |
| Jan 29, 2026 | 16.53 | 16.53 | 15.75 | 15.83 | 15.83 | -4.12% | 928,000 |
| Jan 28, 2026 | 15.99 | 16.60 | 15.90 | 16.51 | 16.51 | 5.03% | 1,288,500 |
| Jan 27, 2026 | 15.22 | 16.12 | 15.22 | 15.72 | 15.72 | 3.42% | 750,100 |
| Jan 26, 2026 | 16.00 | 16.00 | 15.19 | 15.20 | 15.20 | -4.52% | 628,500 |
| Jan 23, 2026 | 16.34 | 16.34 | 15.60 | 15.92 | 15.92 | -0.50% | 907,500 |
| Jan 22, 2026 | 16.00 | 16.39 | 15.73 | 16.00 | 16.00 | - | 500,000 |
| Jan 21, 2026 | 16.36 | 16.52 | 15.70 | 16.00 | 16.00 | -2.20% | 864,500 |
| Jan 20, 2026 | 16.50 | 16.55 | 16.10 | 16.36 | 16.36 | -1.45% | 582,000 |
| Jan 19, 2026 | 17.06 | 17.07 | 16.50 | 16.60 | 16.60 | -2.70% | 750,400 |
| Jan 16, 2026 | 17.38 | 17.83 | 17.01 | 17.06 | 17.06 | -1.95% | 961,100 |
| Jan 15, 2026 | 18.01 | 18.01 | 17.26 | 17.40 | 17.40 | -3.33% | 379,000 |
| Jan 14, 2026 | 17.33 | 18.50 | 17.33 | 18.00 | 18.00 | 2.86% | 1,368,500 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.20 | 17.50 | 17.50 | -1.13% | 1,144,500 |
| Jan 12, 2026 | 18.00 | 19.27 | 17.60 | 17.70 | 17.70 | -1.23% | 2,124,500 |
| Jan 9, 2026 | 16.55 | 17.93 | 16.55 | 17.92 | 17.92 | 8.34% | 1,973,700 |
| Jan 8, 2026 | 15.40 | 16.80 | 15.38 | 16.54 | 16.54 | 7.68% | 1,205,500 |
| Jan 7, 2026 | 15.29 | 15.50 | 15.00 | 15.36 | 15.36 | 0.52% | 411,500 |
| Jan 6, 2026 | 14.97 | 15.39 | 14.90 | 15.28 | 15.28 | 2.69% | 338,000 |
| Jan 5, 2026 | 15.44 | 15.44 | 14.60 | 14.88 | 14.88 | -3.38% | 480,700 |
| Jan 2, 2026 | 15.44 | 16.10 | 15.38 | 15.40 | 15.40 | -0.52% | 338,000 |
| Dec 31, 2025 | 15.46 | 15.89 | 15.41 | 15.48 | 15.48 | 0.52% | 213,000 |
| Dec 30, 2025 | 15.57 | 15.58 | 15.18 | 15.40 | 15.40 | -0.84% | 265,000 |
| Dec 29, 2025 | 14.97 | 16.10 | 14.97 | 15.53 | 15.53 | 3.74% | 1,209,900 |
| Dec 24, 2025 | 14.42 | 15.18 | 14.34 | 14.97 | 14.97 | 3.89% | 360,270 |
| Dec 23, 2025 | 14.98 | 14.98 | 14.24 | 14.41 | 14.41 | -3.81% | 294,250 |
| Dec 22, 2025 | 14.80 | 15.28 | 14.74 | 14.98 | 14.98 | 2.11% | 224,000 |
| Dec 19, 2025 | 14.49 | 14.86 | 14.24 | 14.67 | 14.67 | 1.24% | 245,000 |
| Dec 18, 2025 | 14.58 | 14.58 | 14.01 | 14.49 | 14.49 | -1.02% | 321,500 |
| Dec 17, 2025 | 14.53 | 14.90 | 14.53 | 14.64 | 14.64 | 0.55% | 237,000 |
| Dec 16, 2025 | 15.01 | 15.01 | 14.50 | 14.56 | 14.56 | -4.52% | 377,000 |
| Dec 15, 2025 | 15.16 | 15.46 | 14.84 | 15.25 | 15.25 | 0.59% | 291,770 |
| Dec 12, 2025 | 14.72 | 15.36 | 14.50 | 15.16 | 15.16 | 3.84% | 585,000 |
| Dec 11, 2025 | 15.24 | 15.32 | 14.48 | 14.60 | 14.60 | -3.95% | 506,000 |
| Dec 10, 2025 | 15.23 | 15.36 | 14.81 | 15.20 | 15.20 | -0.98% | 417,000 |
| Dec 9, 2025 | 15.38 | 16.00 | 15.21 | 15.35 | 15.35 | -0.71% | 442,230 |
| Dec 8, 2025 | 15.52 | 16.00 | 15.26 | 15.46 | 15.46 | 1.38% | 241,500 |
| Dec 5, 2025 | 15.30 | 15.63 | 15.08 | 15.25 | 15.25 | -1.93% | 887,000 |
| Dec 4, 2025 | 15.61 | 16.00 | 15.32 | 15.55 | 15.55 | -0.32% | 615,000 |
| Dec 3, 2025 | 16.04 | 16.38 | 15.56 | 15.60 | 15.60 | -4.94% | 1,002,500 |
| Dec 2, 2025 | 16.84 | 16.92 | 16.24 | 16.41 | 16.41 | -2.90% | 634,500 |
| Dec 1, 2025 | 17.37 | 17.43 | 16.78 | 16.90 | 16.90 | -2.99% | 420,500 |
| Nov 28, 2025 | 17.12 | 17.50 | 17.10 | 17.42 | 17.42 | 1.34% | 160,750 |