Shuangdeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.145 | 4.145 | 3.850 | 4.140 | 4.140 | 377,000 |
| 2026-10-22 | 4.810 | 4.810 | 4.010 | 4.165 | 4.165 | 140,500 |
| 2026-10-21 | 4.800 | 4.935 | 4.015 | 4.345 | 4.345 | 285,000 |
| 2026-10-20 | 4.905 | 4.920 | 4.510 | 4.600 | 4.600 | 132,500 |
| 2026-10-16 | 4.825 | 4.905 | 4.780 | 4.905 | 4.905 | 50,500 |
| 2026-10-15 | 4.855 | 4.900 | 4.780 | 4.830 | 4.830 | 131,000 |
| 2026-10-14 | 5.020 | 5.250 | 5.000 | 5.005 | 5.005 | 63,500 |
| 2026-10-13 | 5.350 | 5.350 | 5.120 | 5.175 | 5.175 | 58,000 |
| 2026-10-12 | 5.315 | 5.395 | 5.200 | 5.240 | 5.240 | 173,500 |
| 2026-10-09 | 5.680 | 5.680 | 5.125 | 5.480 | 5.480 | 208,500 |
| 2026-10-08 | 5.770 | 5.770 | 5.680 | 5.680 | 5.680 | 28,500 |
| 2026-10-07 | 5.700 | 5.700 | 5.600 | 5.605 | 5.605 | 20,500 |
| 2026-10-06 | 5.700 | 6.065 | 5.700 | 5.815 | 5.815 | 47,900 |
| 2026-10-05 | 5.880 | 5.880 | 5.810 | 5.810 | 5.810 | 48,000 |
| 2026-10-02 | 5.975 | 5.975 | 5.875 | 5.875 | 5.875 | 17,000 |
| 2026-09-30 | 6.000 | 6.000 | 5.885 | 5.970 | 5.970 | 48,500 |
| 2026-09-29 | 6.000 | 6.000 | 5.925 | 6.000 | 6.000 | 67,500 |
| 2026-09-28 | 6.000 | 6.095 | 5.950 | 6.090 | 6.090 | 55,000 |
| 2026-09-25 | 5.995 | 6.030 | 5.990 | 6.030 | 6.030 | 17,000 |
| 2026-09-24 | 6.025 | 6.300 | 6.025 | 6.150 | 6.150 | 106,000 |
| 2026-09-23 | 6.150 | 6.290 | 6.150 | 6.250 | 6.250 | 57,500 |
| 2026-09-22 | 6.100 | 6.250 | 6.040 | 6.080 | 6.080 | 42,500 |
| 2026-09-21 | 6.050 | 6.295 | 6.010 | 6.095 | 6.095 | 75,500 |
| 2026-09-18 | 6.280 | 6.280 | 6.020 | 6.050 | 6.050 | 49,000 |
| 2026-09-17 | 6.005 | 6.265 | 6.005 | 6.220 | 6.220 | 33,500 |
| 2026-09-16 | 6.055 | 6.300 | 6.050 | 6.295 | 6.295 | 39,500 |
| 2026-09-15 | 6.000 | 6.320 | 5.915 | 6.035 | 6.035 | 116,000 |
| 2026-09-14 | 6.280 | 6.280 | 6.000 | 6.020 | 6.020 | 104,000 |
| 2026-09-11 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 92,000 |
| 2026-09-10 | 6.290 | 6.340 | 6.125 | 6.290 | 6.290 | 75,000 |
| 2026-09-09 | 6.590 | 6.590 | 6.300 | 6.300 | 6.300 | 119,000 |
| 2026-09-08 | 6.630 | 6.660 | 6.400 | 6.400 | 6.400 | 111,000 |
| 2026-09-07 | 6.695 | 6.700 | 6.600 | 6.630 | 6.630 | 62,000 |
| 2026-09-04 | 6.710 | 6.780 | 6.580 | 6.695 | 6.695 | 68,000 |
| 2026-09-03 | 6.705 | 6.715 | 6.700 | 6.710 | 6.710 | 34,000 |
| 2026-09-02 | 6.840 | 6.840 | 6.600 | 6.700 | 6.700 | 57,000 |
| 2026-09-01 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 154,500 |
| 2026-08-31 | 7.300 | 7.350 | 7.150 | 7.150 | 7.150 | 58,500 |
| 2026-08-28 | 7.520 | 7.650 | 7.300 | 7.300 | 7.300 | 163,000 |
| 2026-08-27 | 7.510 | 7.630 | 7.500 | 7.630 | 7.630 | 25,000 |
| 2026-08-26 | 7.510 | 7.815 | 7.510 | 7.700 | 7.700 | 69,000 |
| 2026-08-25 | 7.700 | 7.840 | 7.380 | 7.510 | 7.510 | 43,000 |
| 2026-08-24 | 7.880 | 7.880 | 7.355 | 7.450 | 7.450 | 87,500 |
| 2026-08-21 | 8.000 | 8.000 | 7.520 | 7.880 | 7.880 | 53,000 |
| 2026-08-20 | 7.800 | 8.040 | 7.800 | 8.000 | 8.000 | 59,000 |
| 2026-08-19 | 8.045 | 8.045 | 7.710 | 7.800 | 7.800 | 89,500 |
| 2026-08-18 | 8.155 | 8.380 | 7.975 | 8.290 | 8.290 | 257,000 |
| 2026-08-17 | 7.640 | 8.200 | 7.640 | 8.160 | 8.160 | 207,000 |
| 2026-08-14 | 7.365 | 7.695 | 7.365 | 7.640 | 7.640 | 190,000 |
| 2026-08-13 | 7.300 | 7.470 | 7.300 | 7.370 | 7.370 | 75,000 |
| 2026-08-12 | 7.420 | 7.450 | 7.200 | 7.350 | 7.350 | 138,500 |
| 2026-08-11 | 7.340 | 7.680 | 7.200 | 7.440 | 7.440 | 367,000 |
| 2026-08-10 | 7.250 | 7.380 | 7.240 | 7.330 | 7.330 | 144,000 |
| 2026-08-07 | 7.080 | 7.280 | 7.060 | 7.250 | 7.250 | 79,500 |
| 2026-08-06 | 7.165 | 7.400 | 7.080 | 7.080 | 7.080 | 203,000 |
| 2026-08-05 | 6.640 | 7.230 | 6.640 | 7.100 | 7.100 | 151,500 |
| 2026-08-04 | 6.890 | 6.940 | 6.765 | 6.820 | 6.820 | 40,500 |
| 2026-08-03 | 6.950 | 6.980 | 6.630 | 6.980 | 6.980 | 193,500 |
| 2026-07-31 | 6.560 | 7.130 | 6.480 | 6.950 | 6.950 | 269,600 |
| 2026-07-30 | 6.540 | 6.840 | 6.430 | 6.600 | 6.600 | 203,500 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.1375 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.