Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.130 | 9.130 | 8.610 | 8.840 | 8.025 | 1,678,800 |
| 2026-01-27 | 9.180 | 9.290 | 9.030 | 9.130 | 8.288 | 940,200 |
| 2026-01-26 | 9.010 | 9.320 | 8.910 | 9.180 | 8.334 | 1,094,700 |
| 2026-01-23 | 8.830 | 9.040 | 8.810 | 9.010 | 8.180 | 1,007,700 |
| 2026-01-22 | 8.970 | 8.990 | 8.690 | 8.990 | 8.161 | 1,281,300 |
| 2026-01-21 | 8.760 | 8.970 | 8.600 | 8.970 | 8.143 | 1,316,400 |
| 2026-01-20 | 8.710 | 8.820 | 8.320 | 8.800 | 7.989 | 1,454,700 |
| 2026-01-19 | 8.840 | 8.850 | 8.430 | 8.730 | 7.925 | 1,512,000 |
| 2026-01-16 | 8.450 | 9.030 | 8.340 | 8.840 | 8.025 | 2,273,400 |
| 2026-01-15 | 8.000 | 8.500 | 7.990 | 8.450 | 7.671 | 1,003,800 |
| 2026-01-14 | 8.140 | 8.230 | 7.840 | 8.140 | 7.390 | 1,422,000 |
| 2026-01-13 | 8.510 | 8.670 | 7.860 | 7.880 | 7.154 | 1,818,300 |
| 2026-01-12 | 8.280 | 8.600 | 8.180 | 8.440 | 7.662 | 2,615,700 |
| 2026-01-09 | 7.600 | 8.220 | 7.500 | 8.090 | 7.344 | 2,124,000 |
| 2026-01-08 | 7.580 | 7.800 | 7.080 | 7.580 | 6.881 | 559,500 |
| 2026-01-07 | 7.280 | 7.480 | 7.270 | 7.370 | 6.691 | 217,200 |
| 2026-01-06 | 7.540 | 7.540 | 7.190 | 7.280 | 6.609 | 1,106,100 |
| 2026-01-05 | 7.000 | 7.540 | 7.000 | 7.200 | 6.536 | 822,128 |
| 2026-01-02 | 7.420 | 7.550 | 7.350 | 7.530 | 6.836 | 330,600 |
| 2025-12-31 | 7.560 | 7.560 | 7.260 | 7.420 | 6.736 | 349,200 |
| 2025-12-30 | 7.460 | 7.720 | 7.290 | 7.380 | 6.700 | 623,400 |
| 2025-12-29 | 7.200 | 7.490 | 7.100 | 7.460 | 6.772 | 871,500 |
| 2025-12-24 | 7.100 | 7.270 | 7.070 | 7.110 | 6.455 | 347,100 |
| 2025-12-23 | 7.100 | 7.140 | 6.990 | 7.140 | 6.482 | 1,298,700 |
| 2025-12-22 | 7.280 | 7.280 | 7.030 | 7.100 | 6.446 | 612,300 |
| 2025-12-19 | 7.270 | 7.330 | 6.880 | 7.300 | 6.627 | 409,800 |
| 2025-12-18 | 6.820 | 7.230 | 6.780 | 7.220 | 6.555 | 645,300 |
| 2025-12-17 | 6.690 | 6.970 | 6.560 | 6.800 | 6.173 | 801,600 |
| 2025-12-16 | 6.840 | 6.840 | 6.410 | 6.570 | 5.964 | 1,668,600 |
| 2025-12-15 | 6.950 | 7.070 | 6.810 | 6.960 | 6.318 | 163,500 |
| 2025-12-12 | 7.060 | 7.160 | 6.940 | 6.950 | 6.309 | 253,500 |
| 2025-12-11 | 7.280 | 7.280 | 7.000 | 7.050 | 6.400 | 390,900 |
| 2025-12-10 | 7.070 | 7.250 | 6.960 | 7.190 | 6.527 | 532,800 |
| 2025-12-09 | 7.300 | 7.410 | 7.000 | 7.070 | 6.418 | 553,000 |
| 2025-12-08 | 7.330 | 7.370 | 7.240 | 7.260 | 6.591 | 266,600 |
| 2025-12-05 | 7.420 | 7.600 | 7.360 | 7.440 | 6.754 | 225,600 |
| 2025-12-04 | 7.740 | 7.750 | 7.410 | 7.420 | 6.736 | 582,900 |
| 2025-12-03 | 7.590 | 7.660 | 7.500 | 7.550 | 6.854 | 4,357,325 |
| 2025-12-02 | 8.000 | 8.000 | 7.550 | 7.690 | 6.981 | 787,200 |
| 2025-12-01 | 7.600 | 7.680 | 7.590 | 7.610 | 6.909 | 45,000 |
| 2025-11-28 | 7.610 | 7.830 | 7.580 | 7.600 | 6.899 | 254,100 |
| 2025-11-27 | 7.810 | 7.810 | 7.620 | 7.630 | 6.927 | 128,400 |
| 2025-11-26 | 7.720 | 7.860 | 7.630 | 7.700 | 6.990 | 192,900 |
| 2025-11-25 | 7.800 | 7.830 | 7.650 | 7.720 | 7.008 | 191,100 |
| 2025-11-24 | 7.590 | 7.850 | 7.560 | 7.820 | 7.099 | 654,900 |
| 2025-11-21 | 7.600 | 7.760 | 7.550 | 7.580 | 6.881 | 390,600 |
| 2025-11-20 | 7.760 | 7.760 | 7.580 | 7.590 | 6.890 | 291,900 |
| 2025-11-19 | 7.580 | 7.650 | 7.510 | 7.580 | 6.881 | 237,000 |
| 2025-11-18 | 7.740 | 7.740 | 7.500 | 7.580 | 6.881 | 1,001,400 |
| 2025-11-17 | 7.850 | 7.870 | 7.680 | 7.810 | 7.090 | 705,000 |
| 2025-11-14 | 7.950 | 8.000 | 7.840 | 7.960 | 7.226 | 335,400 |
| 2025-11-13 | 8.150 | 8.150 | 7.920 | 8.010 | 7.272 | 641,120 |
| 2025-11-12 | 8.100 | 8.170 | 7.960 | 8.150 | 7.399 | 540,600 |
| 2025-11-11 | 8.250 | 8.250 | 7.870 | 7.900 | 7.172 | 292,200 |
| 2025-11-10 | 7.870 | 8.210 | 7.860 | 8.110 | 7.362 | 745,800 |
| 2025-11-07 | 8.060 | 8.060 | 7.870 | 7.950 | 7.217 | 374,400 |
| 2025-11-06 | 7.900 | 7.990 | 7.760 | 7.900 | 7.172 | 321,000 |
| 2025-11-05 | 7.970 | 8.070 | 7.720 | 7.870 | 7.145 | 487,800 |
| 2025-11-04 | 8.200 | 8.200 | 7.610 | 7.690 | 6.981 | 1,496,221 |
| 2025-11-03 | 8.550 | 8.550 | 8.190 | 8.250 | 7.490 | 1,165,200 |
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.