Shuangdeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 15.990 | 16.600 | 15.900 | 16.510 | 16.355 | 1,288,500 |
| 2026-01-27 | 15.220 | 16.120 | 15.220 | 15.720 | 15.573 | 750,100 |
| 2026-01-26 | 16.000 | 16.000 | 15.190 | 15.200 | 15.057 | 628,500 |
| 2026-01-23 | 16.340 | 16.340 | 15.600 | 15.920 | 15.771 | 907,500 |
| 2026-01-22 | 16.000 | 16.390 | 15.730 | 16.000 | 15.850 | 500,000 |
| 2026-01-21 | 16.360 | 16.520 | 15.700 | 16.000 | 15.850 | 864,500 |
| 2026-01-20 | 16.500 | 16.550 | 16.100 | 16.360 | 16.207 | 582,000 |
| 2026-01-19 | 17.060 | 17.070 | 16.500 | 16.600 | 16.444 | 750,400 |
| 2026-01-16 | 17.380 | 17.830 | 17.010 | 17.060 | 16.900 | 961,100 |
| 2026-01-15 | 18.010 | 18.010 | 17.260 | 17.400 | 17.237 | 379,000 |
| 2026-01-14 | 17.330 | 18.500 | 17.330 | 18.000 | 17.831 | 1,368,500 |
| 2026-01-13 | 18.500 | 18.500 | 17.200 | 17.500 | 17.336 | 1,144,500 |
| 2026-01-12 | 18.000 | 19.270 | 17.600 | 17.700 | 17.534 | 2,124,500 |
| 2026-01-09 | 16.550 | 17.930 | 16.550 | 17.920 | 17.752 | 1,973,700 |
| 2026-01-08 | 15.400 | 16.800 | 15.380 | 16.540 | 16.385 | 1,205,500 |
| 2026-01-07 | 15.290 | 15.500 | 15.000 | 15.360 | 15.216 | 411,500 |
| 2026-01-06 | 14.970 | 15.390 | 14.900 | 15.280 | 15.137 | 338,000 |
| 2026-01-05 | 15.440 | 15.440 | 14.600 | 14.880 | 14.740 | 480,700 |
| 2026-01-02 | 15.440 | 16.100 | 15.380 | 15.400 | 15.256 | 338,000 |
| 2025-12-31 | 15.460 | 15.890 | 15.410 | 15.480 | 15.335 | 213,000 |
| 2025-12-30 | 15.570 | 15.580 | 15.180 | 15.400 | 15.256 | 265,000 |
| 2025-12-29 | 14.970 | 16.100 | 14.970 | 15.530 | 15.384 | 1,209,900 |
| 2025-12-24 | 14.420 | 15.180 | 14.340 | 14.970 | 14.830 | 360,270 |
| 2025-12-23 | 14.980 | 14.980 | 14.240 | 14.410 | 14.275 | 294,250 |
| 2025-12-22 | 14.800 | 15.280 | 14.740 | 14.980 | 14.839 | 224,000 |
| 2025-12-19 | 14.490 | 14.860 | 14.240 | 14.670 | 14.532 | 245,000 |
| 2025-12-18 | 14.580 | 14.580 | 14.010 | 14.490 | 14.354 | 321,500 |
| 2025-12-17 | 14.530 | 14.900 | 14.530 | 14.640 | 14.503 | 237,000 |
| 2025-12-16 | 15.010 | 15.010 | 14.500 | 14.560 | 14.423 | 377,000 |
| 2025-12-15 | 15.160 | 15.460 | 14.840 | 15.250 | 15.107 | 291,770 |
| 2025-12-12 | 14.720 | 15.360 | 14.500 | 15.160 | 15.018 | 585,000 |
| 2025-12-11 | 15.240 | 15.320 | 14.480 | 14.600 | 14.463 | 506,000 |
| 2025-12-10 | 15.230 | 15.360 | 14.810 | 15.200 | 15.057 | 417,000 |
| 2025-12-09 | 15.380 | 16.000 | 15.210 | 15.350 | 15.206 | 442,230 |
| 2025-12-08 | 15.520 | 16.000 | 15.260 | 15.460 | 15.315 | 241,500 |
| 2025-12-05 | 15.300 | 15.630 | 15.080 | 15.250 | 15.107 | 887,000 |
| 2025-12-04 | 15.610 | 16.000 | 15.320 | 15.550 | 15.404 | 615,000 |
| 2025-12-03 | 16.040 | 16.380 | 15.560 | 15.600 | 15.454 | 1,002,500 |
| 2025-12-02 | 16.840 | 16.920 | 16.240 | 16.410 | 16.256 | 634,500 |
| 2025-12-01 | 17.370 | 17.430 | 16.780 | 16.900 | 16.741 | 420,500 |
| 2025-11-28 | 17.120 | 17.500 | 17.100 | 17.420 | 17.257 | 160,750 |
| 2025-11-27 | 17.420 | 17.940 | 17.130 | 17.190 | 17.029 | 356,502 |
| 2025-11-26 | 17.780 | 18.200 | 17.400 | 17.420 | 17.257 | 336,000 |
| 2025-11-25 | 17.410 | 18.080 | 17.410 | 17.780 | 17.613 | 490,500 |
| 2025-11-24 | 16.900 | 17.590 | 16.900 | 17.390 | 17.227 | 290,000 |
| 2025-11-21 | 17.520 | 17.520 | 16.700 | 16.830 | 16.672 | 792,000 |
| 2025-11-20 | 17.820 | 18.320 | 17.640 | 18.000 | 17.831 | 293,500 |
| 2025-11-19 | 17.890 | 18.350 | 17.580 | 17.820 | 17.653 | 517,000 |
| 2025-11-18 | 18.550 | 18.550 | 17.710 | 18.280 | 18.108 | 982,800 |
| 2025-11-17 | 18.900 | 19.150 | 18.300 | 18.740 | 18.564 | 407,500 |
| 2025-11-14 | 20.000 | 20.000 | 18.880 | 18.900 | 18.723 | 1,156,500 |
| 2025-11-13 | 20.060 | 20.800 | 19.860 | 20.320 | 20.129 | 745,900 |
| 2025-11-12 | 20.500 | 20.500 | 20.020 | 20.060 | 19.872 | 376,000 |
| 2025-11-11 | 20.920 | 20.920 | 20.040 | 20.180 | 19.991 | 629,000 |
| 2025-11-10 | 20.160 | 20.700 | 20.100 | 20.560 | 20.367 | 548,900 |
| 2025-11-07 | 20.640 | 20.640 | 19.680 | 19.880 | 19.693 | 893,500 |
| 2025-11-06 | 21.000 | 21.000 | 20.180 | 20.640 | 20.446 | 596,500 |
| 2025-11-05 | 20.500 | 20.540 | 19.510 | 20.200 | 20.010 | 1,284,000 |
| 2025-11-04 | 21.720 | 21.800 | 20.500 | 20.540 | 20.347 | 763,500 |
| 2025-11-03 | 22.720 | 22.720 | 20.800 | 21.620 | 21.417 | 1,224,000 |
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.