Shiyue Daotian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	21.000	21.000	20.450	21.000	18.527	40,500
2024-05-09	20.200	20.650	20.200	20.550	18.130	130,800
2024-05-08	20.450	20.750	20.000	20.550	18.130	132,900
2024-05-07	21.000	21.000	20.100	20.550	18.130	134,100
2024-05-06	20.450	20.600	20.000	20.550	18.130	141,000
2024-05-03	21.000	21.000	19.980	20.500	18.085	134,140
2024-05-02	20.250	20.500	19.900	20.450	18.041	138,000
2024-04-30	19.980	20.500	19.720	20.500	18.085	51,000
2024-04-29	21.500	21.500	19.800	20.150	17.777	56,700
2024-04-26	20.800	21.200	20.300	20.600	18.174	160,500
2024-04-25	21.300	21.300	20.150	20.600	18.174	130,200
2024-04-24	21.000	21.000	20.000	20.650	18.218	130,800
2024-04-23	20.550	20.600	20.200	20.500	18.085	20,400
2024-04-22	20.550	20.600	19.840	20.550	18.130	34,200
2024-04-19	20.000	20.000	19.160	19.980	17.627	42,300
2024-04-18	20.000	20.650	19.760	20.000	17.644	134,700
2024-04-17	21.700	21.700	20.050	20.250	17.865	141,000
2024-04-16	21.000	26.500	20.100	20.600	18.174	669,300
2024-04-15	19.020	20.600	19.020	20.000	17.644	144,900
2024-04-12	22.400	22.400	19.900	21.800	19.232	189,600
2024-04-11	25.050	25.050	20.000	21.000	18.527	169,800
2024-04-10	19.980	26.250	19.980	22.200	19.585	459,600
2024-04-09	19.840	19.840	19.300	19.300	17.027	134,400
2024-04-08	19.980	19.980	19.720	19.860	17.521	131,100
2024-04-05	20.100	20.100	19.820	19.820	17.486	15,300
2024-04-03	20.150	20.150	19.300	19.300	17.027	129,300
2024-04-02	20.200	20.200	19.380	19.660	17.344	132,900
2024-03-28	20.450	20.450	20.250	20.250	17.865	900
2024-03-27	20.750	20.800	19.000	20.000	17.644	31,200
2024-03-26	19.980	19.980	19.200	19.700	17.380	105,900
2024-03-25	20.000	20.000	19.020	19.400	17.115	115,800
2024-03-22	21.150	21.150	19.000	19.300	17.027	42,900
2024-03-21	21.050	21.050	19.520	20.100	17.733	20,100
2024-03-20	21.450	21.450	21.150	21.150	18.659	16,800
2024-03-19	21.900	21.900	20.800	20.950	18.482	134,400
2024-03-18	19.940	21.100	19.700	20.650	18.218	134,700
2024-03-15	21.700	21.700	19.700	20.000	17.644	156,900
2024-03-14	22.950	22.950	20.050	21.050	18.571	129,600
2024-03-13	22.000	22.000	20.000	20.450	18.041	139,500
2024-03-12	23.100	23.100	20.650	20.900	18.438	144,600
2024-03-11	23.150	23.150	21.300	21.700	19.144	141,300
2024-03-08	23.000	23.100	21.000	22.000	19.409	7,979,500
2024-03-07	23.950	27.350	22.500	23.000	20.291	174,900
2024-03-06	24.500	24.500	22.750	24.000	21.173	47,400
2024-03-05	24.000	24.000	21.500	24.000	21.173	136,800
2024-03-04	24.950	24.950	21.950	24.000	21.173	139,200
2024-03-01	24.950	24.950	20.900	24.200	21.350	184,500
2024-02-29	24.950	24.950	22.850	24.200	21.350	2,100
2024-02-28	24.550	24.550	22.900	22.900	20.203	109,200
2024-02-27	23.950	24.150	23.350	24.000	21.173	134,700
2024-02-26	22.800	24.050	22.500	23.750	20.953	133,200
2024-02-23	22.000	25.000	22.000	22.900	20.203	132,900
2024-02-22	22.050	22.050	20.350	21.800	19.232	129,600
2024-02-21	21.300	21.400	20.100	20.900	18.438	137,700
2024-02-20	21.850	22.000	21.000	21.450	18.924	130,800
2024-02-19	22.500	22.700	20.250	21.400	18.879	138,600
2024-02-16	20.800	22.800	20.050	22.100	19.497	136,800
2024-02-15	20.650	21.050	19.640	20.900	18.438	82,800
2024-02-14	21.150	22.100	19.440	21.550	19.012	32,400
2024-02-09	22.000	22.100	21.450	22.100	19.497	5,400

← NewerPage 11 of 13 · 742 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.3678 HKD
2025-06-30	0.1796 HKD
2024-06-12	0.0340 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.