Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6.750 | 6.800 | 6.350 | 6.670 | 6.055 | 935,400 |
| 2026-04-28 | 6.480 | 6.550 | 6.330 | 6.440 | 5.846 | 571,800 |
| 2026-04-27 | 6.480 | 6.590 | 6.410 | 6.480 | 5.883 | 663,600 |
| 2026-04-24 | 6.400 | 6.570 | 6.160 | 6.520 | 5.919 | 598,800 |
| 2026-04-23 | 6.380 | 6.460 | 6.340 | 6.350 | 5.765 | 195,300 |
| 2026-04-22 | 6.250 | 6.500 | 6.200 | 6.380 | 5.792 | 577,200 |
| 2026-04-21 | 6.230 | 6.350 | 6.210 | 6.300 | 5.719 | 179,100 |
| 2026-04-20 | 6.200 | 6.350 | 6.090 | 6.230 | 5.656 | 570,000 |
| 2026-04-17 | 6.290 | 6.300 | 6.020 | 6.040 | 5.483 | 1,363,500 |
| 2026-04-16 | 6.410 | 6.480 | 6.300 | 6.330 | 5.747 | 398,400 |
| 2026-04-15 | 6.400 | 6.560 | 6.360 | 6.410 | 5.819 | 208,800 |
| 2026-04-14 | 6.510 | 6.510 | 6.360 | 6.360 | 5.774 | 323,400 |
| 2026-04-13 | 6.560 | 6.660 | 6.450 | 6.530 | 5.928 | 296,700 |
| 2026-04-10 | 6.620 | 6.630 | 6.430 | 6.560 | 5.955 | 261,600 |
| 2026-04-09 | 6.550 | 6.550 | 6.400 | 6.460 | 5.865 | 119,100 |
| 2026-04-08 | 6.550 | 6.570 | 6.370 | 6.550 | 5.946 | 523,446 |
| 2026-04-02 | 6.660 | 6.660 | 6.370 | 6.550 | 5.946 | 849,600 |
| 2026-04-01 | 6.800 | 6.800 | 6.510 | 6.660 | 6.046 | 567,582 |
| 2026-03-31 | 6.800 | 6.800 | 6.430 | 6.550 | 5.946 | 723,900 |
| 2026-03-30 | 7.340 | 7.370 | 6.630 | 6.800 | 6.173 | 1,421,100 |
| 2026-03-27 | 7.220 | 7.410 | 7.220 | 7.380 | 6.700 | 350,100 |
| 2026-03-26 | 7.260 | 7.300 | 7.090 | 7.240 | 6.573 | 434,400 |
| 2026-03-25 | 7.130 | 7.240 | 7.110 | 7.140 | 6.482 | 139,800 |
| 2026-03-24 | 7.190 | 7.260 | 7.000 | 7.110 | 6.455 | 174,900 |
| 2026-03-23 | 7.000 | 7.190 | 6.780 | 7.190 | 6.527 | 1,082,700 |
| 2026-03-20 | 6.950 | 7.330 | 6.930 | 6.990 | 6.346 | 1,447,200 |
| 2026-03-19 | 7.190 | 7.190 | 6.800 | 6.860 | 6.228 | 1,330,500 |
| 2026-03-18 | 6.990 | 7.500 | 6.950 | 7.180 | 6.518 | 844,200 |
| 2026-03-17 | 7.210 | 7.260 | 7.000 | 7.000 | 6.355 | 535,200 |
| 2026-03-16 | 7.230 | 7.300 | 7.150 | 7.190 | 6.527 | 243,000 |
| 2026-03-13 | 7.440 | 7.500 | 7.130 | 7.130 | 6.473 | 339,300 |
| 2026-03-12 | 7.550 | 7.590 | 7.350 | 7.440 | 6.754 | 183,000 |
| 2026-03-11 | 7.290 | 7.500 | 7.290 | 7.370 | 6.691 | 417,600 |
| 2026-03-10 | 7.180 | 7.520 | 7.180 | 7.290 | 6.618 | 391,200 |
| 2026-03-09 | 7.050 | 7.490 | 7.050 | 7.310 | 6.636 | 297,000 |
| 2026-03-06 | 7.140 | 7.400 | 7.090 | 7.200 | 6.536 | 274,200 |
| 2026-03-05 | 7.200 | 7.430 | 7.180 | 7.190 | 6.527 | 404,400 |
| 2026-03-04 | 7.600 | 7.720 | 7.090 | 7.100 | 6.446 | 638,800 |
| 2026-03-03 | 7.310 | 7.650 | 7.140 | 7.600 | 6.899 | 903,128 |
| 2026-03-02 | 7.420 | 7.630 | 7.080 | 7.310 | 6.636 | 693,300 |
| 2026-02-27 | 7.640 | 7.640 | 7.150 | 7.250 | 6.582 | 1,494,600 |
| 2026-02-26 | 7.630 | 7.660 | 7.360 | 7.500 | 6.809 | 1,029,300 |
| 2026-02-25 | 7.900 | 7.990 | 7.560 | 7.560 | 6.863 | 950,400 |
| 2026-02-24 | 8.300 | 8.410 | 7.870 | 7.900 | 7.172 | 1,587,400 |
| 2026-02-23 | 8.900 | 8.900 | 8.500 | 8.500 | 7.717 | 679,900 |
| 2026-02-20 | 8.800 | 8.810 | 8.510 | 8.810 | 7.998 | 773,100 |
| 2026-02-16 | 8.820 | 9.000 | 8.650 | 9.000 | 8.170 | 475,500 |
| 2026-02-13 | 8.440 | 8.870 | 8.420 | 8.870 | 8.052 | 1,364,700 |
| 2026-02-12 | 8.840 | 8.840 | 8.400 | 8.700 | 7.898 | 1,033,200 |
| 2026-02-11 | 8.910 | 8.910 | 8.400 | 8.840 | 8.025 | 1,152,300 |
| 2026-02-10 | 9.060 | 9.330 | 8.710 | 8.900 | 8.080 | 832,500 |
| 2026-02-09 | 9.460 | 9.770 | 8.970 | 9.060 | 8.225 | 2,505,000 |
| 2026-02-06 | 9.440 | 9.460 | 9.120 | 9.460 | 8.588 | 1,096,200 |
| 2026-02-05 | 9.430 | 9.510 | 9.070 | 9.440 | 8.570 | 1,460,400 |
| 2026-02-04 | 9.000 | 9.550 | 8.890 | 9.430 | 8.561 | 1,445,400 |
| 2026-02-03 | 8.970 | 9.050 | 8.740 | 9.000 | 8.170 | 894,407 |
| 2026-02-02 | 8.950 | 8.990 | 8.300 | 8.980 | 8.152 | 1,780,200 |
| 2026-01-30 | 8.800 | 8.960 | 8.690 | 8.950 | 8.125 | 536,400 |
| 2026-01-29 | 9.000 | 9.060 | 8.720 | 8.790 | 7.980 | 961,800 |
| 2026-01-28 | 9.130 | 9.130 | 8.610 | 8.840 | 8.025 | 1,678,800 |
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.