Shuangdeng Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	6.510	6.640	6.420	6.550	6.550	164,000
2026-07-28	6.730	6.730	6.340	6.510	6.510	124,500
2026-07-27	6.420	6.730	6.340	6.630	6.630	189,500
2026-07-24	6.850	6.850	6.400	6.420	6.420	329,000
2026-07-23	6.840	7.000	6.750	6.820	6.820	180,000
2026-07-22	7.050	7.060	6.710	6.810	6.810	111,000
2026-07-21	6.830	7.160	6.830	7.120	7.120	169,500
2026-07-20	6.670	7.120	6.670	6.840	6.840	201,500
2026-07-17	7.140	7.180	6.660	6.670	6.670	444,000
2026-07-16	7.480	7.560	7.080	7.140	7.140	450,500
2026-07-15	7.600	7.600	7.460	7.480	7.480	99,500
2026-07-14	7.700	7.790	7.380	7.650	7.650	193,000
2026-07-13	8.230	8.350	7.630	7.690	7.690	283,000
2026-07-10	8.250	8.330	7.920	8.230	8.230	199,500
2026-07-09	8.530	8.800	7.990	8.250	8.250	486,000
2026-07-08	8.110	8.830	8.100	8.530	8.530	161,500
2026-07-07	8.380	8.500	8.160	8.350	8.350	150,500
2026-07-06	8.580	8.730	8.320	8.320	8.320	219,500
2026-07-03	8.390	8.730	8.390	8.580	8.580	143,500
2026-07-02	7.810	8.360	7.810	8.100	8.100	167,500
2026-06-30	8.010	8.010	7.560	7.810	7.810	315,500
2026-06-29	8.150	8.300	7.920	8.020	8.020	138,500
2026-06-26	8.600	8.600	7.880	8.150	8.150	387,800
2026-06-25	9.790	9.790	8.200	8.610	8.610	1,111,500
2026-06-24	9.560	9.810	9.200	9.790	9.790	253,000
2026-06-23	10.060	10.200	9.500	9.560	9.560	445,500
2026-06-22	11.100	11.100	10.060	10.080	10.080	607,000
2026-06-18	11.660	11.660	10.800	11.230	11.230	709,100
2026-06-17	11.860	11.910	11.450	11.660	11.660	160,500
2026-06-16	11.850	12.010	11.750	11.860	11.860	257,000
2026-06-15	11.900	12.040	11.600	11.720	11.720	182,000
2026-06-12	11.750	12.010	11.690	11.700	11.700	361,500
2026-06-11	11.780	12.050	11.450	11.750	11.750	487,500
2026-06-10	12.600	12.600	11.900	12.250	12.250	648,000
2026-06-09	13.010	13.050	12.600	12.710	12.710	397,400
2026-06-08	13.500	13.550	12.730	13.010	13.010	732,000
2026-06-05	14.200	14.200	13.570	13.960	13.960	608,500
2026-06-04	14.340	14.940	14.020	14.290	14.290	715,000
2026-06-03	14.410	14.780	14.170	14.320	14.320	484,000
2026-06-02	14.760	14.960	14.280	14.650	14.513	323,500
2026-06-01	14.580	15.000	14.400	14.600	14.463	398,500
2026-05-29	14.910	15.100	14.400	14.580	14.443	751,500
2026-05-28	14.100	15.590	14.100	14.920	14.780	1,815,000
2026-05-27	13.620	14.450	13.600	14.280	14.146	807,700
2026-05-26	14.960	14.960	13.460	13.660	13.532	1,869,000
2026-05-22	14.000	15.120	14.000	14.970	14.830	1,799,500
2026-05-21	14.290	14.480	13.620	13.700	13.571	458,500
2026-05-20	14.380	14.380	13.900	14.170	14.037	349,000
2026-05-19	14.030	14.550	13.750	14.370	14.235	624,200
2026-05-18	13.810	14.200	13.630	14.030	13.898	937,000
2026-05-15	13.990	14.300	13.690	13.790	13.661	559,500
2026-05-14	14.330	14.550	13.980	14.000	13.869	752,000
2026-05-13	13.720	14.300	13.620	14.230	14.096	592,500
2026-05-12	14.300	14.300	13.670	13.700	13.571	554,000
2026-05-11	13.480	14.540	13.400	14.300	14.166	1,385,500
2026-05-08	12.990	13.600	12.700	13.480	13.354	602,300
2026-05-07	12.750	13.200	12.610	13.000	12.878	559,800
2026-05-06	13.370	13.370	12.700	12.750	12.630	283,500
2026-05-05	13.080	13.400	13.070	13.370	13.245	71,500
2026-05-04	13.100	13.500	13.090	13.280	13.155	230,000

← NewerPage 2 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.