Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.270 | 8.480 | 8.270 | 8.450 | 7.671 | 3,997,914 |
| 2025-08-04 | 8.050 | 8.310 | 7.900 | 8.230 | 7.471 | 3,966,000 |
| 2025-08-01 | 8.050 | 8.210 | 7.990 | 8.100 | 7.353 | 3,524,400 |
| 2025-07-31 | 8.490 | 8.540 | 8.060 | 8.060 | 7.317 | 7,136,400 |
| 2025-07-30 | 8.700 | 8.720 | 8.300 | 8.470 | 7.689 | 10,389,300 |
| 2025-07-29 | 8.740 | 9.230 | 8.580 | 8.740 | 7.934 | 14,571,900 |
| 2025-07-28 | 8.860 | 8.960 | 8.590 | 8.690 | 7.889 | 6,397,700 |
| 2025-07-25 | 8.950 | 9.080 | 8.620 | 8.720 | 7.916 | 9,732,900 |
| 2025-07-24 | 8.260 | 9.190 | 8.130 | 8.950 | 8.125 | 31,457,199 |
| 2025-07-23 | 8.220 | 8.360 | 7.990 | 8.190 | 7.435 | 11,746,500 |
| 2025-07-22 | 8.060 | 8.330 | 7.660 | 8.140 | 7.390 | 18,232,301 |
| 2025-07-21 | 8.010 | 8.180 | 7.580 | 7.980 | 7.244 | 24,254,100 |
| 2025-07-18 | 7.750 | 8.580 | 7.660 | 7.910 | 7.181 | 102,464,305 |
| 2025-07-17 | 7.400 | 7.630 | 7.210 | 7.290 | 6.618 | 17,601,600 |
| 2025-07-16 | 7.290 | 7.290 | 7.140 | 7.220 | 6.555 | 5,544,700 |
| 2025-07-15 | 7.420 | 7.480 | 7.060 | 7.200 | 6.536 | 10,749,300 |
| 2025-07-14 | 7.520 | 7.690 | 7.400 | 7.570 | 6.872 | 7,825,800 |
| 2025-07-11 | 7.400 | 7.770 | 7.290 | 7.570 | 6.872 | 17,122,400 |
| 2025-07-10 | 7.270 | 7.480 | 7.170 | 7.380 | 6.700 | 11,630,100 |
| 2025-07-09 | 7.310 | 7.480 | 7.120 | 7.270 | 6.600 | 10,666,500 |
| 2025-07-08 | 7.400 | 7.480 | 7.230 | 7.300 | 6.627 | 6,153,000 |
| 2025-07-07 | 7.590 | 7.630 | 7.270 | 7.400 | 6.718 | 8,151,500 |
| 2025-07-04 | 7.460 | 7.910 | 7.230 | 7.480 | 6.791 | 27,874,699 |
| 2025-07-03 | 6.900 | 7.800 | 6.830 | 7.600 | 6.899 | 41,748,301 |
| 2025-07-02 | 6.850 | 6.870 | 6.600 | 6.810 | 6.182 | 7,521,600 |
| 2025-06-30 | 6.690 | 6.880 | 6.600 | 6.800 | 6.173 | 10,274,400 |
| 2025-06-27 | 6.660 | 7.050 | 6.600 | 6.750 | 5.965 | 15,793,800 |
| 2025-06-26 | 6.750 | 6.750 | 6.510 | 6.610 | 5.841 | 11,706,900 |
| 2025-06-25 | 6.800 | 6.850 | 6.660 | 6.750 | 5.965 | 11,259,600 |
| 2025-06-24 | 7.030 | 7.200 | 6.630 | 6.790 | 6.000 | 27,860,400 |
| 2025-06-23 | 7.360 | 7.510 | 6.930 | 7.190 | 6.354 | 29,429,699 |
| 2025-06-20 | 6.900 | 7.470 | 6.720 | 7.290 | 6.442 | 64,609,301 |
| 2025-06-19 | 6.830 | 7.050 | 6.510 | 6.770 | 5.982 | 22,629,600 |
| 2025-06-18 | 6.270 | 7.250 | 6.250 | 6.710 | 5.929 | 92,037,906 |
| 2025-06-17 | 6.400 | 6.520 | 6.200 | 6.200 | 5.479 | 8,420,400 |
| 2025-06-16 | 6.390 | 6.540 | 6.280 | 6.430 | 5.682 | 7,587,000 |
| 2025-06-13 | 6.490 | 6.630 | 6.250 | 6.400 | 5.656 | 13,869,300 |
| 2025-06-12 | 6.390 | 6.480 | 6.320 | 6.470 | 5.717 | 8,367,600 |
| 2025-06-11 | 6.300 | 6.570 | 6.230 | 6.390 | 5.647 | 21,844,500 |
| 2025-06-10 | 6.090 | 6.510 | 6.050 | 6.300 | 5.567 | 29,746,400 |
| 2025-06-09 | 6.060 | 6.060 | 5.960 | 6.050 | 5.346 | 4,523,400 |
| 2025-06-06 | 6.140 | 6.140 | 6.030 | 6.040 | 5.337 | 3,463,800 |
| 2025-06-05 | 6.130 | 6.160 | 6.060 | 6.100 | 5.390 | 3,210,300 |
| 2025-06-04 | 6.120 | 6.150 | 6.060 | 6.080 | 5.373 | 2,844,900 |
| 2025-06-03 | 6.130 | 6.240 | 6.070 | 6.100 | 5.390 | 6,142,200 |
| 2025-06-02 | 6.390 | 6.390 | 5.770 | 5.960 | 5.267 | 1,513,500 |
| 2025-05-30 | 6.280 | 6.460 | 6.230 | 6.320 | 5.585 | 10,062,900 |
| 2025-05-29 | 6.270 | 6.270 | 6.180 | 6.250 | 5.523 | 4,539,600 |
| 2025-05-28 | 6.220 | 6.240 | 6.190 | 6.220 | 5.496 | 3,079,200 |
| 2025-05-27 | 6.100 | 6.200 | 6.050 | 6.190 | 5.470 | 8,280,600 |
| 2025-05-26 | 6.250 | 6.260 | 6.020 | 6.040 | 5.337 | 9,629,400 |
| 2025-05-23 | 6.450 | 6.450 | 6.250 | 6.260 | 5.532 | 6,526,800 |
| 2025-05-22 | 6.380 | 6.540 | 6.260 | 6.400 | 5.656 | 8,342,500 |
| 2025-05-21 | 6.260 | 6.410 | 6.180 | 6.380 | 5.638 | 8,503,400 |
| 2025-05-20 | 6.230 | 6.290 | 6.160 | 6.280 | 5.549 | 5,576,800 |
| 2025-05-19 | 6.190 | 6.290 | 6.140 | 6.180 | 5.461 | 4,032,600 |
| 2025-05-16 | 6.320 | 6.320 | 6.140 | 6.140 | 5.426 | 7,340,700 |
| 2025-05-15 | 6.350 | 6.510 | 6.270 | 6.320 | 5.585 | 14,751,300 |
| 2025-05-14 | 6.250 | 6.300 | 6.170 | 6.280 | 5.549 | 6,273,600 |
| 2025-05-13 | 6.280 | 6.330 | 6.150 | 6.210 | 5.488 | 7,442,700 |
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.