Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 67,500 |
| 2026-07-27 | 4.150 | 4.190 | 4.050 | 4.180 | 4.180 | 138,900 |
| 2026-07-24 | 4.140 | 4.140 | 4.090 | 4.120 | 4.120 | 72,300 |
| 2026-07-23 | 4.100 | 4.210 | 4.080 | 4.140 | 4.140 | 102,900 |
| 2026-07-22 | 4.150 | 4.150 | 4.000 | 4.100 | 4.100 | 121,200 |
| 2026-07-21 | 4.090 | 4.180 | 4.000 | 4.010 | 4.010 | 258,900 |
| 2026-07-20 | 4.000 | 4.080 | 3.990 | 4.050 | 4.050 | 384,300 |
| 2026-07-17 | 3.890 | 4.100 | 3.810 | 3.990 | 3.990 | 365,100 |
| 2026-07-16 | 3.800 | 3.920 | 3.750 | 3.890 | 3.890 | 209,700 |
| 2026-07-15 | 3.700 | 3.750 | 3.610 | 3.680 | 3.680 | 63,000 |
| 2026-07-14 | 3.630 | 3.700 | 3.620 | 3.700 | 3.700 | 79,200 |
| 2026-07-13 | 3.810 | 3.810 | 3.620 | 3.660 | 3.660 | 82,200 |
| 2026-07-10 | 3.710 | 3.860 | 3.680 | 3.810 | 3.810 | 241,500 |
| 2026-07-09 | 3.770 | 3.780 | 3.700 | 3.750 | 3.750 | 171,900 |
| 2026-07-08 | 3.710 | 3.900 | 3.710 | 3.870 | 3.870 | 124,200 |
| 2026-07-07 | 4.010 | 4.020 | 3.700 | 3.700 | 3.700 | 107,700 |
| 2026-07-06 | 4.000 | 4.090 | 3.800 | 3.820 | 3.820 | 176,100 |
| 2026-07-03 | 3.830 | 4.000 | 3.820 | 4.000 | 4.000 | 148,748 |
| 2026-07-02 | 3.770 | 3.890 | 3.650 | 3.810 | 3.810 | 308,700 |
| 2026-06-30 | 3.900 | 3.950 | 3.700 | 3.780 | 3.780 | 231,000 |
| 2026-06-29 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 97,200 |
| 2026-06-26 | 3.810 | 3.810 | 3.500 | 3.680 | 3.680 | 237,600 |
| 2026-06-25 | 3.810 | 3.810 | 3.730 | 3.800 | 3.800 | 136,800 |
| 2026-06-24 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 324,300 |
| 2026-06-23 | 4.000 | 4.080 | 3.850 | 3.950 | 3.950 | 491,400 |
| 2026-06-22 | 4.500 | 4.500 | 3.890 | 3.990 | 3.990 | 1,347,300 |
| 2026-06-18 | 4.810 | 4.880 | 4.700 | 4.800 | 4.358 | 559,200 |
| 2026-06-17 | 4.910 | 4.940 | 4.800 | 4.910 | 4.457 | 149,700 |
| 2026-06-16 | 5.050 | 5.050 | 4.880 | 4.880 | 4.430 | 307,500 |
| 2026-06-15 | 5.140 | 5.240 | 5.000 | 5.050 | 4.585 | 223,500 |
| 2026-06-12 | 5.030 | 5.100 | 4.970 | 5.090 | 4.621 | 443,700 |
| 2026-06-11 | 4.940 | 5.030 | 4.840 | 4.970 | 4.512 | 250,800 |
| 2026-06-10 | 5.080 | 5.080 | 4.860 | 4.940 | 4.485 | 145,200 |
| 2026-06-09 | 5.040 | 5.040 | 4.920 | 4.930 | 4.476 | 72,000 |
| 2026-06-08 | 4.980 | 5.030 | 4.790 | 5.030 | 4.566 | 258,300 |
| 2026-06-05 | 4.920 | 5.030 | 4.920 | 4.980 | 4.521 | 189,300 |
| 2026-06-04 | 5.040 | 5.040 | 4.890 | 4.920 | 4.467 | 763,200 |
| 2026-06-03 | 5.130 | 5.410 | 5.030 | 5.060 | 4.594 | 904,378 |
| 2026-06-02 | 5.030 | 5.100 | 4.900 | 5.100 | 4.630 | 708,900 |
| 2026-06-01 | 4.880 | 5.070 | 4.880 | 5.020 | 4.557 | 370,200 |
| 2026-05-29 | 4.830 | 5.010 | 4.750 | 4.860 | 4.412 | 315,600 |
| 2026-05-28 | 4.750 | 4.880 | 4.630 | 4.790 | 4.349 | 258,900 |
| 2026-05-27 | 5.080 | 5.150 | 4.650 | 4.750 | 4.312 | 1,354,500 |
| 2026-05-26 | 5.350 | 5.350 | 5.020 | 5.030 | 4.566 | 761,100 |
| 2026-05-22 | 5.500 | 5.500 | 5.350 | 5.370 | 4.875 | 210,300 |
| 2026-05-21 | 5.600 | 5.600 | 5.350 | 5.420 | 4.920 | 441,900 |
| 2026-05-20 | 5.570 | 5.600 | 5.500 | 5.510 | 5.002 | 205,500 |
| 2026-05-19 | 5.600 | 5.660 | 5.550 | 5.660 | 5.138 | 183,900 |
| 2026-05-18 | 5.610 | 5.690 | 5.510 | 5.580 | 5.066 | 184,200 |
| 2026-05-15 | 5.600 | 5.880 | 5.520 | 5.670 | 5.147 | 207,000 |
| 2026-05-14 | 5.700 | 5.700 | 5.580 | 5.650 | 5.129 | 224,700 |
| 2026-05-13 | 5.700 | 5.800 | 5.410 | 5.560 | 5.048 | 710,700 |
| 2026-05-12 | 6.050 | 6.050 | 5.560 | 5.650 | 5.129 | 1,602,000 |
| 2026-05-11 | 6.210 | 6.210 | 5.950 | 6.020 | 5.465 | 1,191,000 |
| 2026-05-08 | 6.180 | 6.290 | 6.130 | 6.210 | 5.638 | 165,900 |
| 2026-05-07 | 6.200 | 6.250 | 6.110 | 6.220 | 5.647 | 311,100 |
| 2026-05-06 | 6.230 | 6.290 | 6.060 | 6.180 | 5.610 | 302,700 |
| 2026-05-05 | 6.250 | 6.320 | 6.200 | 6.230 | 5.656 | 243,450 |
| 2026-05-04 | 6.450 | 6.450 | 6.290 | 6.360 | 5.774 | 157,200 |
| 2026-04-30 | 6.410 | 6.750 | 6.200 | 6.340 | 5.756 | 591,900 |
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.