Shuangdeng Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.200	13.330	12.940	12.970	12.848	144,500
2026-04-29	13.050	13.280	12.700	13.200	13.076	263,500
2026-04-28	13.320	13.320	12.680	13.050	12.928	559,000
2026-04-27	13.440	13.830	13.200	13.480	13.354	309,000
2026-04-24	13.530	13.530	13.180	13.400	13.274	350,000
2026-04-23	14.030	14.030	13.500	13.630	13.502	299,000
2026-04-22	14.000	14.090	13.470	14.020	13.888	521,100
2026-04-21	14.340	14.420	14.000	14.150	14.017	319,000
2026-04-20	14.780	14.810	14.150	14.280	14.146	334,500
2026-04-17	14.350	14.780	14.060	14.640	14.503	600,500
2026-04-16	14.160	14.480	14.090	14.310	14.176	606,000
2026-04-15	14.990	14.990	13.950	13.980	13.849	563,500
2026-04-14	14.870	15.380	14.220	14.580	14.443	1,134,218
2026-04-13	13.510	14.880	12.950	14.880	14.740	2,270,500
2026-04-10	12.490	13.530	12.490	13.510	13.383	727,000
2026-04-09	12.800	12.890	12.140	12.210	12.095	510,500
2026-04-08	11.900	12.980	11.770	12.890	12.769	749,100
2026-04-02	11.620	11.870	11.500	11.610	11.501	304,000
2026-04-01	12.150	12.200	11.830	11.870	11.759	353,000
2026-03-31	11.600	12.420	11.600	11.830	11.719	364,500
2026-03-30	12.020	12.200	11.680	12.120	12.006	304,500
2026-03-27	12.250	12.500	11.910	12.110	11.996	377,000
2026-03-26	13.000	13.000	11.980	12.250	12.135	1,121,500
2026-03-25	13.200	13.690	13.200	13.420	13.294	660,500
2026-03-24	12.600	13.020	12.400	13.020	12.898	293,500
2026-03-23	13.000	13.020	12.300	12.400	12.284	503,000
2026-03-20	12.480	13.500	12.480	13.200	13.076	728,000
2026-03-19	12.950	12.950	12.380	12.480	12.363	265,000
2026-03-18	12.870	13.070	12.500	12.960	12.838	215,000
2026-03-17	13.400	13.700	12.800	12.800	12.680	445,000
2026-03-16	13.200	13.450	12.500	13.430	13.304	407,075
2026-03-13	12.930	13.220	12.620	12.730	12.611	299,000
2026-03-12	13.240	13.240	12.520	13.030	12.908	496,000
2026-03-11	12.050	13.500	12.050	13.240	13.116	1,738,500
2026-03-10	11.860	12.260	11.860	12.040	11.927	366,000
2026-03-09	11.800	11.930	11.340	11.560	11.452	424,300
2026-03-06	11.960	12.300	11.750	12.030	11.917	445,500
2026-03-05	12.000	12.330	11.310	11.970	11.858	315,200
2026-03-04	12.420	12.510	11.700	11.760	11.650	687,000
2026-03-03	12.760	12.810	12.150	12.440	12.323	625,000
2026-03-02	13.500	13.510	12.700	12.760	12.640	823,500
2026-02-27	13.530	13.800	13.520	13.740	13.611	177,500
2026-02-26	14.650	14.650	13.600	13.620	13.492	672,500
2026-02-25	14.080	14.170	13.930	13.960	13.829	234,500
2026-02-24	14.350	14.350	13.990	14.080	13.948	392,500
2026-02-23	14.330	14.600	14.080	14.350	14.215	608,000
2026-02-20	13.590	14.440	13.590	14.280	14.146	426,500
2026-02-16	13.850	13.850	13.500	13.700	13.571	178,500
2026-02-13	14.200	14.250	13.600	13.850	13.720	846,500
2026-02-12	14.050	14.880	13.870	14.420	14.285	686,500
2026-02-11	14.010	14.130	13.860	14.050	13.918	181,000
2026-02-10	13.990	14.340	13.980	13.980	13.849	427,200
2026-02-09	13.800	14.220	13.800	13.970	13.839	273,000
2026-02-06	13.600	14.680	13.350	13.680	13.552	768,900
2026-02-05	14.390	14.390	13.500	13.870	13.740	770,000
2026-02-04	14.680	14.680	14.200	14.450	14.314	513,000
2026-02-03	14.600	15.010	14.260	14.680	14.542	1,231,500
2026-02-02	15.280	15.280	14.270	14.350	14.215	1,109,018
2026-01-30	15.830	15.880	15.240	15.280	15.137	876,500
2026-01-29	16.530	16.530	15.750	15.830	15.681	928,000

← NewerPage 3 of 5 · 286 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.