Shiyue Daotian Group Co., Ltd. (HKG:9676)
Hong Kong
· Delayed Price · Currency is HKD 6.67
+0.23 (3.57%)
Apr 29, 2026, 4:08 PM HKT
Shiyue Daotian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |