Shuangdeng Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 22.980 | 23.200 | 22.160 | 22.600 | 22.388 | 907,000 |
| 2025-10-30 | 22.060 | 23.200 | 21.520 | 22.980 | 22.764 | 3,388,002 |
| 2025-10-28 | 22.080 | 22.480 | 21.100 | 21.220 | 21.021 | 944,500 |
| 2025-10-27 | 21.020 | 22.480 | 21.020 | 22.040 | 21.833 | 1,926,520 |
| 2025-10-24 | 20.160 | 21.020 | 19.870 | 20.880 | 20.684 | 991,000 |
| 2025-10-23 | 21.020 | 21.020 | 19.810 | 20.060 | 19.872 | 1,079,500 |
| 2025-10-22 | 20.400 | 21.880 | 19.480 | 21.300 | 21.100 | 2,285,000 |
| 2025-10-21 | 21.200 | 21.500 | 20.380 | 20.380 | 20.189 | 824,000 |
| 2025-10-20 | 21.000 | 21.380 | 20.620 | 20.880 | 20.684 | 750,500 |
| 2025-10-17 | 21.480 | 21.600 | 20.200 | 20.920 | 20.724 | 1,636,000 |
| 2025-10-16 | 21.900 | 22.200 | 21.100 | 21.400 | 21.199 | 878,000 |
| 2025-10-15 | 21.180 | 21.760 | 20.340 | 21.460 | 21.259 | 1,046,700 |
| 2025-10-14 | 22.240 | 22.700 | 20.420 | 20.960 | 20.763 | 2,469,500 |
| 2025-10-13 | 20.620 | 22.780 | 20.200 | 21.680 | 21.477 | 3,822,780 |
| 2025-10-10 | 23.380 | 23.400 | 22.000 | 22.120 | 21.912 | 2,368,100 |
| 2025-10-09 | 25.100 | 25.140 | 23.120 | 23.380 | 23.161 | 3,358,500 |
| 2025-10-08 | 25.920 | 25.920 | 24.140 | 25.260 | 25.023 | 3,975,200 |
| 2025-10-06 | 23.600 | 27.100 | 23.080 | 25.920 | 25.677 | 8,463,592 |
| 2025-10-03 | 20.000 | 24.400 | 20.000 | 22.660 | 22.447 | 10,715,100 |
| 2025-10-02 | 18.420 | 20.300 | 18.420 | 19.990 | 19.802 | 5,740,450 |
| 2025-09-30 | 17.830 | 18.470 | 17.820 | 18.420 | 18.247 | 1,370,400 |
| 2025-09-29 | 17.420 | 17.950 | 17.420 | 17.830 | 17.663 | 775,000 |
| 2025-09-26 | 17.690 | 17.990 | 17.350 | 17.400 | 17.237 | 1,102,600 |
| 2025-09-25 | 18.350 | 18.450 | 17.550 | 17.690 | 17.524 | 1,146,500 |
| 2025-09-24 | 17.440 | 18.300 | 17.440 | 18.050 | 17.881 | 1,577,500 |
| 2025-09-23 | 18.200 | 18.280 | 17.020 | 17.440 | 17.276 | 3,259,700 |
| 2025-09-22 | 18.700 | 18.700 | 17.800 | 18.180 | 18.009 | 2,664,500 |
| 2025-09-19 | 19.500 | 19.700 | 18.650 | 18.700 | 18.525 | 1,297,000 |
| 2025-09-18 | 19.750 | 19.780 | 19.050 | 19.330 | 19.149 | 1,417,200 |
| 2025-09-17 | 20.140 | 20.140 | 19.220 | 19.750 | 19.565 | 1,711,000 |
| 2025-09-16 | 20.260 | 20.260 | 19.050 | 19.470 | 19.287 | 1,746,000 |
| 2025-09-15 | 19.340 | 20.480 | 19.300 | 20.260 | 20.070 | 3,531,900 |
| 2025-09-12 | 17.900 | 19.370 | 17.900 | 19.340 | 19.159 | 2,815,500 |
| 2025-09-11 | 18.150 | 18.190 | 17.500 | 17.900 | 17.732 | 2,048,600 |
| 2025-09-10 | 18.780 | 19.040 | 18.010 | 18.150 | 17.980 | 1,652,000 |
| 2025-09-09 | 19.460 | 19.950 | 18.500 | 18.780 | 18.604 | 2,504,000 |
| 2025-09-08 | 18.600 | 19.690 | 18.600 | 19.460 | 19.277 | 3,069,002 |
| 2025-09-05 | 17.600 | 18.860 | 17.550 | 18.200 | 18.029 | 1,649,100 |
| 2025-09-04 | 18.540 | 19.160 | 17.580 | 17.800 | 17.633 | 1,634,500 |
| 2025-09-03 | 17.440 | 18.880 | 17.000 | 18.540 | 18.366 | 3,178,810 |
| 2025-09-02 | 19.400 | 19.420 | 17.000 | 17.420 | 17.257 | 4,567,500 |
| 2025-09-01 | 21.040 | 21.420 | 18.960 | 19.400 | 19.218 | 3,979,580 |
| 2025-08-29 | 21.040 | 21.500 | 20.160 | 20.360 | 20.169 | 2,282,000 |
| 2025-08-28 | 21.820 | 21.820 | 20.500 | 21.020 | 20.823 | 5,449,700 |
| 2025-08-27 | 20.000 | 21.900 | 19.800 | 21.840 | 21.635 | 13,651,400 |
| 2025-08-26 | 22.500 | 23.180 | 18.860 | 19.050 | 18.871 | 43,416,219 |
← NewerPage 5 of 5 · 286 trading days
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.