Shiyue Daotian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	22.000	22.250	20.450	22.000	19.409	141,300
2024-02-07	24.300	24.300	21.500	22.600	19.938	130,800
2024-02-06	24.950	24.950	23.900	24.400	21.526	135,900
2024-02-05	25.000	25.000	23.100	24.250	21.394	147,300
2024-02-02	25.600	25.600	23.400	24.200	21.350	137,700
2024-02-01	25.600	25.900	23.950	24.650	21.747	142,200
2024-01-31	24.900	26.000	23.750	24.900	21.967	133,800
2024-01-30	20.100	25.300	20.100	24.900	21.967	326,700
2024-01-29	24.000	24.500	19.600	20.050	17.688	70,800
2024-01-26	26.100	26.100	25.000	25.000	22.055	132,900
2024-01-25	25.900	25.900	25.450	25.500	22.496	133,800
2024-01-24	26.000	26.000	25.100	25.500	22.496	52,500
2024-01-23	25.900	25.900	25.450	25.600	22.585	39,300
2024-01-22	25.100	25.550	24.500	25.300	22.320	37,500
2024-01-19	26.500	26.500	24.700	25.150	22.188	139,800
2024-01-18	25.850	25.850	25.300	25.700	22.673	131,100
2024-01-17	25.900	25.950	24.050	25.900	22.849	138,000
2024-01-16	26.200	26.500	25.250	25.950	22.893	132,900
2024-01-15	24.900	26.000	24.900	25.850	22.805	128,100
2024-01-12	25.300	25.900	24.600	25.100	22.144	135,300
2024-01-11	25.300	26.600	25.300	25.900	22.849	141,300
2024-01-10	26.000	26.000	24.950	25.050	22.099	129,900
2024-01-09	25.850	26.300	25.500	26.300	23.202	134,100
2024-01-08	26.750	26.750	25.700	25.950	22.893	137,100
2024-01-05	26.400	26.400	26.100	26.300	23.202	133,500
2024-01-04	26.600	26.600	25.450	26.050	22.982	132,300
2024-01-03	26.700	26.700	25.750	26.350	23.246	129,000
2024-01-02	26.000	26.850	25.300	26.550	23.423	134,400
2023-12-29	26.500	26.750	25.200	26.750	23.599	244,800
2023-12-28	25.750	25.750	24.900	25.500	22.496	261,600
2023-12-27	26.600	26.600	25.000	25.050	22.099	281,700
2023-12-22	26.500	27.000	26.400	26.600	23.467	139,200
2023-12-21	26.600	26.750	26.250	26.650	23.511	135,900
2023-12-20	26.700	26.800	26.300	26.600	23.467	136,800
2023-12-19	26.800	26.800	26.000	26.450	23.335	131,400
2023-12-18	26.050	26.500	25.950	26.500	23.379	139,800
2023-12-15	27.000	27.000	25.150	26.100	23.026	129,000
2023-12-14	27.500	27.900	25.700	26.100	23.026	138,600
2023-12-13	25.950	27.150	25.150	26.750	23.599	133,500
2023-12-12	26.200	26.250	25.050	26.100	23.026	130,500
2023-12-11	27.200	27.600	26.450	27.100	23.908	136,200
2023-12-08	28.150	28.150	27.250	27.600	24.349	138,300
2023-12-07	27.700	28.200	27.000	27.950	24.658	172,800
2023-12-06	27.800	28.050	27.550	27.700	24.437	147,300
2023-12-05	26.950	28.000	26.900	27.550	24.305	131,400
2023-12-04	27.250	27.750	26.800	27.000	23.820	137,700
2023-12-01	27.400	29.400	26.750	27.300	24.084	225,300
2023-11-30	26.700	27.500	26.000	27.500	24.261	231,600
2023-11-29	26.050	26.350	26.000	26.300	23.202	144,000
2023-11-28	26.100	26.350	25.900	26.100	23.026	55,800
2023-11-27	27.200	27.200	25.900	26.100	23.026	45,600
2023-11-24	27.650	27.650	26.650	27.200	23.996	23,100
2023-11-23	25.600	27.500	25.350	27.500	24.261	123,600
2023-11-22	25.350	25.500	25.200	25.350	22.364	65,100
2023-11-21	25.200	25.450	25.000	25.250	22.276	52,500
2023-11-20	25.200	25.450	24.750	25.200	22.232	48,900
2023-11-17	25.750	25.750	24.750	25.100	22.144	140,100
2023-11-16	24.850	26.000	24.850	25.750	22.717	145,800
2023-11-15	24.500	24.800	24.300	24.800	21.879	139,200
2023-11-14	24.600	24.800	24.100	24.800	21.879	135,000

← NewerPage 12 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.