Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong
· Delayed Price · Currency is HKD 7.21
-0.10 (-1.37%)
Mar 10, 2026, 9:45 AM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.05 | 7.49 | 7.05 | 7.33 | - | 1.81% | 284,400 |
| 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 |
| Feb 20, 2026 | 8.80 | 8.81 | 8.51 | 8.81 | 8.81 | -2.11% | 773,100 |
| Feb 16, 2026 | 8.82 | 9.00 | 8.65 | 9.00 | 9.00 | 1.47% | 475,500 |
| Feb 13, 2026 | 8.44 | 8.87 | 8.42 | 8.87 | 8.87 | 1.95% | 1,364,700 |
| Feb 12, 2026 | 8.84 | 8.84 | 8.40 | 8.70 | 8.70 | -1.58% | 1,033,200 |
| Feb 11, 2026 | 8.91 | 8.91 | 8.40 | 8.84 | 8.84 | -0.67% | 1,152,300 |
| Feb 10, 2026 | 9.06 | 9.33 | 8.71 | 8.90 | 8.90 | -1.77% | 832,500 |
| Feb 9, 2026 | 9.46 | 9.77 | 8.97 | 9.06 | 9.06 | -4.23% | 2,505,000 |
| Feb 6, 2026 | 9.44 | 9.46 | 9.12 | 9.46 | 9.46 | 0.21% | 1,096,200 |
| Feb 5, 2026 | 9.43 | 9.51 | 9.07 | 9.44 | 9.44 | 0.11% | 1,460,400 |
| Feb 4, 2026 | 9.00 | 9.55 | 8.89 | 9.43 | 9.43 | 4.78% | 1,445,400 |
| Feb 3, 2026 | 8.97 | 9.05 | 8.74 | 9.00 | 9.00 | 0.22% | 894,407 |
| Feb 2, 2026 | 8.95 | 8.99 | 8.30 | 8.98 | 8.98 | 0.34% | 1,780,200 |
| Jan 30, 2026 | 8.80 | 8.96 | 8.69 | 8.95 | 8.95 | 1.82% | 536,400 |
| Jan 29, 2026 | 9.00 | 9.06 | 8.72 | 8.79 | 8.79 | -0.57% | 961,800 |
| Jan 28, 2026 | 9.13 | 9.13 | 8.61 | 8.84 | 8.84 | -3.18% | 1,678,800 |
| Jan 27, 2026 | 9.18 | 9.29 | 9.03 | 9.13 | 9.13 | -0.54% | 940,200 |
| Jan 26, 2026 | 9.01 | 9.32 | 8.91 | 9.18 | 9.18 | 1.89% | 1,094,700 |
| Jan 23, 2026 | 8.83 | 9.04 | 8.81 | 9.01 | 9.01 | 0.22% | 1,007,700 |
| Jan 22, 2026 | 8.97 | 8.99 | 8.69 | 8.99 | 8.99 | 0.22% | 1,281,300 |
| Jan 21, 2026 | 8.76 | 8.97 | 8.60 | 8.97 | 8.97 | 1.93% | 1,316,400 |
| Jan 20, 2026 | 8.71 | 8.82 | 8.32 | 8.80 | 8.80 | 0.80% | 1,454,700 |
| Jan 19, 2026 | 8.84 | 8.85 | 8.43 | 8.73 | 8.73 | -1.24% | 1,512,000 |
| Jan 16, 2026 | 8.45 | 9.03 | 8.34 | 8.84 | 8.84 | 4.62% | 2,273,400 |
| Jan 15, 2026 | 8.00 | 8.50 | 7.99 | 8.45 | 8.45 | 3.81% | 1,003,800 |
| Jan 14, 2026 | 8.14 | 8.23 | 7.84 | 8.14 | 8.14 | 3.30% | 1,422,000 |
| Jan 13, 2026 | 8.51 | 8.67 | 7.86 | 7.88 | 7.88 | -6.64% | 1,818,300 |
| Jan 12, 2026 | 8.28 | 8.60 | 8.18 | 8.44 | 8.44 | 4.33% | 2,615,700 |
| Jan 9, 2026 | 7.60 | 8.22 | 7.50 | 8.09 | 8.09 | 6.73% | 2,124,000 |
| Jan 8, 2026 | 7.58 | 7.80 | 7.08 | 7.58 | 7.58 | 2.85% | 559,500 |
| Jan 7, 2026 | 7.28 | 7.48 | 7.27 | 7.37 | 7.37 | 1.24% | 217,200 |
| Jan 6, 2026 | 7.54 | 7.54 | 7.19 | 7.28 | 7.28 | 1.11% | 1,106,100 |
| Jan 5, 2026 | 7.00 | 7.54 | 7.00 | 7.20 | 7.20 | -4.38% | 822,128 |
| Jan 2, 2026 | 7.42 | 7.55 | 7.35 | 7.53 | 7.53 | 1.48% | 330,600 |
| Dec 31, 2025 | 7.56 | 7.56 | 7.26 | 7.42 | 7.42 | 0.54% | 349,200 |
| Dec 30, 2025 | 7.46 | 7.72 | 7.29 | 7.38 | 7.38 | -1.07% | 623,400 |
| Dec 29, 2025 | 7.20 | 7.49 | 7.10 | 7.46 | 7.46 | 4.92% | 871,500 |
| Dec 24, 2025 | 7.10 | 7.27 | 7.07 | 7.11 | 7.11 | -0.42% | 347,100 |
| Dec 23, 2025 | 7.10 | 7.14 | 6.99 | 7.14 | 7.14 | 0.56% | 1,298,700 |
| Dec 22, 2025 | 7.28 | 7.28 | 7.03 | 7.10 | 7.10 | -2.74% | 612,300 |
| Dec 19, 2025 | 7.27 | 7.33 | 6.88 | 7.30 | 7.30 | 1.11% | 409,800 |
| Dec 18, 2025 | 6.82 | 7.23 | 6.78 | 7.22 | 7.22 | 6.18% | 645,300 |
| Dec 17, 2025 | 6.69 | 6.97 | 6.56 | 6.80 | 6.80 | 3.50% | 801,600 |
| Dec 16, 2025 | 6.84 | 6.84 | 6.41 | 6.57 | 6.57 | -5.60% | 1,668,600 |
| Dec 15, 2025 | 6.95 | 7.07 | 6.81 | 6.96 | 6.96 | 0.14% | 163,500 |
| Dec 12, 2025 | 7.06 | 7.16 | 6.94 | 6.95 | 6.95 | -1.42% | 253,500 |
| Dec 11, 2025 | 7.28 | 7.28 | 7.00 | 7.05 | 7.05 | -1.95% | 390,900 |
| Dec 10, 2025 | 7.07 | 7.25 | 6.96 | 7.19 | 7.19 | 1.70% | 532,800 |
| Dec 9, 2025 | 7.30 | 7.41 | 7.00 | 7.07 | 7.07 | -2.62% | 553,000 |
| Dec 8, 2025 | 7.33 | 7.37 | 7.24 | 7.26 | 7.26 | -2.42% | 266,600 |
| Dec 5, 2025 | 7.42 | 7.60 | 7.36 | 7.44 | 7.44 | 0.27% | 225,600 |
| Dec 4, 2025 | 7.74 | 7.75 | 7.41 | 7.42 | 7.42 | -1.72% | 582,900 |
| Dec 3, 2025 | 7.59 | 7.66 | 7.50 | 7.55 | 7.55 | -1.82% | 4,357,325 |
| Dec 2, 2025 | 8.00 | 8.00 | 7.55 | 7.69 | 7.69 | 1.05% | 787,200 |
| Dec 1, 2025 | 7.60 | 7.68 | 7.59 | 7.61 | 7.61 | 0.13% | 45,000 |
| Nov 28, 2025 | 7.61 | 7.83 | 7.58 | 7.60 | 7.60 | -0.39% | 254,100 |
| Nov 27, 2025 | 7.81 | 7.81 | 7.62 | 7.63 | 7.63 | -0.91% | 128,400 |
| Nov 26, 2025 | 7.72 | 7.86 | 7.63 | 7.70 | 7.70 | -0.26% | 192,900 |
| Nov 25, 2025 | 7.80 | 7.83 | 7.65 | 7.72 | 7.72 | -1.28% | 191,100 |
| Nov 24, 2025 | 7.59 | 7.85 | 7.56 | 7.82 | 7.82 | 3.17% | 654,900 |
| Nov 21, 2025 | 7.60 | 7.76 | 7.55 | 7.58 | 7.58 | -0.13% | 390,600 |
| Nov 20, 2025 | 7.76 | 7.76 | 7.58 | 7.59 | 7.59 | 0.13% | 291,900 |
| Nov 19, 2025 | 7.58 | 7.65 | 7.51 | 7.58 | 7.58 | - | 237,000 |
| Nov 18, 2025 | 7.74 | 7.74 | 7.50 | 7.58 | 7.58 | -2.94% | 1,001,400 |
| Nov 17, 2025 | 7.85 | 7.87 | 7.68 | 7.81 | 7.81 | -1.88% | 705,000 |
| Nov 14, 2025 | 7.95 | 8.00 | 7.84 | 7.96 | 7.96 | -0.62% | 335,400 |
| Nov 13, 2025 | 8.15 | 8.15 | 7.92 | 8.01 | 8.01 | -1.72% | 641,120 |
| Nov 12, 2025 | 8.10 | 8.17 | 7.96 | 8.15 | 8.15 | 3.16% | 540,600 |
| Nov 11, 2025 | 8.25 | 8.25 | 7.87 | 7.90 | 7.90 | -2.59% | 292,200 |
| Nov 10, 2025 | 7.87 | 8.21 | 7.86 | 8.11 | 8.11 | 2.01% | 745,800 |
| Nov 7, 2025 | 8.06 | 8.06 | 7.87 | 7.95 | 7.95 | 0.63% | 374,400 |
| Nov 6, 2025 | 7.90 | 7.99 | 7.76 | 7.90 | 7.90 | 0.38% | 321,000 |
| Nov 5, 2025 | 7.97 | 8.07 | 7.72 | 7.87 | 7.87 | 2.34% | 487,800 |
| Nov 4, 2025 | 8.20 | 8.20 | 7.61 | 7.69 | 7.69 | -6.79% | 1,496,221 |
| Nov 3, 2025 | 8.55 | 8.55 | 8.19 | 8.25 | 8.25 | -1.32% | 1,165,200 |
| Oct 31, 2025 | 7.78 | 8.48 | 7.78 | 8.36 | 8.36 | 7.46% | 3,585,900 |
| Oct 30, 2025 | 7.46 | 7.98 | 7.38 | 7.78 | 7.78 | 5.85% | 2,316,300 |
| Oct 28, 2025 | 7.40 | 7.42 | 7.27 | 7.35 | 7.35 | 0.82% | 416,400 |
| Oct 27, 2025 | 7.61 | 7.61 | 7.26 | 7.29 | 7.29 | -3.70% | 1,596,000 |
| Oct 24, 2025 | 7.66 | 7.78 | 7.55 | 7.57 | 7.57 | -1.82% | 673,500 |
| Oct 23, 2025 | 7.78 | 7.80 | 7.50 | 7.71 | 7.71 | 0.52% | 791,100 |
| Oct 22, 2025 | 7.64 | 7.67 | 7.50 | 7.67 | 7.67 | 0.52% | 508,800 |
| Oct 21, 2025 | 7.60 | 7.75 | 7.53 | 7.63 | 7.63 | - | 1,165,200 |
| Oct 20, 2025 | 7.77 | 7.82 | 7.61 | 7.63 | 7.63 | -1.80% | 1,321,800 |
| Oct 17, 2025 | 7.80 | 7.95 | 7.69 | 7.77 | 7.77 | -0.13% | 745,800 |
| Oct 16, 2025 | 7.72 | 7.88 | 7.72 | 7.78 | 7.78 | 0.39% | 545,100 |
| Oct 15, 2025 | 7.75 | 7.95 | 7.72 | 7.75 | 7.75 | 0.13% | 2,975,100 |
| Oct 14, 2025 | 8.49 | 8.60 | 7.70 | 7.74 | 7.74 | -6.18% | 3,374,700 |
| Oct 13, 2025 | 7.50 | 8.25 | 7.40 | 8.25 | 8.25 | 7.14% | 3,538,200 |
| Oct 10, 2025 | 7.82 | 7.87 | 7.60 | 7.70 | 7.70 | -1.41% | 948,900 |