Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.460 | 7.980 | 7.380 | 7.780 | 7.063 | 2,316,300 |
| 2025-10-28 | 7.400 | 7.420 | 7.270 | 7.350 | 6.673 | 416,400 |
| 2025-10-27 | 7.610 | 7.610 | 7.260 | 7.290 | 6.618 | 1,596,000 |
| 2025-10-24 | 7.660 | 7.780 | 7.550 | 7.570 | 6.872 | 673,500 |
| 2025-10-23 | 7.780 | 7.800 | 7.500 | 7.710 | 6.999 | 791,100 |
| 2025-10-22 | 7.640 | 7.670 | 7.500 | 7.670 | 6.963 | 508,800 |
| 2025-10-21 | 7.600 | 7.750 | 7.530 | 7.630 | 6.927 | 1,165,200 |
| 2025-10-20 | 7.770 | 7.820 | 7.610 | 7.630 | 6.927 | 1,321,800 |
| 2025-10-17 | 7.800 | 7.950 | 7.690 | 7.770 | 7.054 | 745,800 |
| 2025-10-16 | 7.720 | 7.880 | 7.720 | 7.780 | 7.063 | 545,100 |
| 2025-10-15 | 7.750 | 7.950 | 7.720 | 7.750 | 7.036 | 2,975,100 |
| 2025-10-14 | 8.490 | 8.600 | 7.700 | 7.740 | 7.027 | 3,374,700 |
| 2025-10-13 | 7.500 | 8.250 | 7.400 | 8.250 | 7.490 | 3,538,200 |
| 2025-10-10 | 7.820 | 7.870 | 7.600 | 7.700 | 6.990 | 948,900 |
| 2025-10-09 | 7.750 | 7.860 | 7.630 | 7.810 | 7.090 | 1,968,600 |
| 2025-10-08 | 7.990 | 7.990 | 7.650 | 7.810 | 7.090 | 444,300 |
| 2025-10-06 | 7.610 | 7.770 | 7.490 | 7.760 | 7.045 | 733,500 |
| 2025-10-03 | 8.000 | 8.010 | 7.700 | 7.800 | 7.081 | 546,482 |
| 2025-10-02 | 7.700 | 8.000 | 7.440 | 7.990 | 7.254 | 1,138,500 |
| 2025-09-30 | 8.000 | 8.080 | 7.670 | 7.700 | 6.990 | 2,249,700 |
| 2025-09-29 | 8.070 | 8.260 | 8.050 | 8.050 | 7.308 | 485,100 |
| 2025-09-26 | 8.050 | 8.150 | 8.000 | 8.040 | 7.299 | 949,500 |
| 2025-09-25 | 8.200 | 8.290 | 7.980 | 8.110 | 7.362 | 1,518,300 |
| 2025-09-24 | 8.260 | 8.270 | 8.000 | 8.120 | 7.372 | 1,604,700 |
| 2025-09-23 | 8.310 | 8.380 | 8.070 | 8.130 | 7.381 | 962,400 |
| 2025-09-22 | 8.500 | 8.500 | 8.200 | 8.300 | 7.535 | 1,316,100 |
| 2025-09-19 | 8.720 | 8.870 | 8.340 | 8.590 | 7.798 | 3,716,500 |
| 2025-09-18 | 8.320 | 8.750 | 8.300 | 8.650 | 7.853 | 1,705,400 |
| 2025-09-17 | 8.600 | 8.600 | 8.240 | 8.320 | 7.553 | 2,289,000 |
| 2025-09-16 | 8.730 | 8.890 | 8.450 | 8.500 | 7.717 | 1,474,500 |
| 2025-09-15 | 8.290 | 8.750 | 8.220 | 8.670 | 7.871 | 1,587,900 |
| 2025-09-12 | 8.330 | 8.600 | 8.240 | 8.260 | 7.499 | 1,689,000 |
| 2025-09-11 | 8.100 | 8.280 | 8.060 | 8.250 | 7.490 | 1,788,000 |
| 2025-09-10 | 8.120 | 8.220 | 8.010 | 8.100 | 7.353 | 1,704,600 |
| 2025-09-09 | 8.370 | 8.590 | 7.950 | 8.220 | 7.462 | 4,087,800 |
| 2025-09-08 | 9.000 | 9.450 | 8.300 | 8.350 | 7.580 | 8,656,400 |
| 2025-09-05 | 9.650 | 9.820 | 9.360 | 9.510 | 8.633 | 6,470,100 |
| 2025-09-04 | 9.200 | 9.990 | 9.000 | 9.650 | 8.761 | 13,215,900 |
| 2025-09-03 | 9.700 | 9.990 | 9.020 | 9.080 | 8.243 | 9,214,800 |
| 2025-09-02 | 9.920 | 10.200 | 9.670 | 9.800 | 8.897 | 9,183,000 |
| 2025-09-01 | 9.990 | 10.150 | 9.450 | 9.910 | 8.997 | 12,874,200 |
| 2025-08-29 | 10.030 | 10.190 | 9.280 | 9.810 | 8.906 | 27,448,600 |
| 2025-08-28 | 8.820 | 10.510 | 8.730 | 9.910 | 8.997 | 64,229,102 |
| 2025-08-27 | 8.140 | 9.290 | 8.040 | 8.930 | 8.107 | 35,076,898 |
| 2025-08-26 | 7.660 | 8.240 | 7.590 | 8.140 | 7.390 | 18,522,000 |
| 2025-08-25 | 7.300 | 7.670 | 7.200 | 7.590 | 6.890 | 9,249,300 |
| 2025-08-22 | 7.680 | 7.780 | 7.550 | 7.570 | 6.872 | 5,008,500 |
| 2025-08-21 | 7.610 | 7.770 | 7.480 | 7.690 | 6.981 | 6,022,800 |
| 2025-08-20 | 7.540 | 7.610 | 7.370 | 7.550 | 6.854 | 5,007,000 |
| 2025-08-19 | 7.650 | 7.700 | 7.500 | 7.510 | 6.818 | 4,100,400 |
| 2025-08-18 | 7.690 | 7.750 | 7.600 | 7.650 | 6.945 | 3,946,200 |
| 2025-08-15 | 7.640 | 7.740 | 7.520 | 7.680 | 6.972 | 6,625,200 |
| 2025-08-14 | 7.720 | 7.790 | 7.510 | 7.610 | 6.909 | 5,234,700 |
| 2025-08-13 | 7.630 | 7.790 | 7.610 | 7.730 | 7.017 | 4,269,300 |
| 2025-08-12 | 8.020 | 8.060 | 7.620 | 7.630 | 6.927 | 9,800,100 |
| 2025-08-11 | 8.140 | 8.180 | 7.990 | 8.010 | 7.272 | 3,656,700 |
| 2025-08-08 | 8.300 | 8.300 | 8.080 | 8.100 | 7.353 | 2,575,200 |
| 2025-08-07 | 8.450 | 8.450 | 8.150 | 8.180 | 7.426 | 3,747,000 |
| 2025-08-06 | 8.480 | 8.590 | 8.320 | 8.340 | 7.571 | 3,324,600 |
| 2025-08-05 | 8.270 | 8.480 | 8.270 | 8.450 | 7.671 | 3,997,914 |
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.