Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.460 | 6.500 | 6.250 | 6.260 | 5.532 | 16,838,400 |
| 2025-05-09 | 6.400 | 6.700 | 6.400 | 6.540 | 5.779 | 24,554,100 |
| 2025-05-08 | 6.650 | 6.650 | 6.370 | 6.400 | 5.656 | 13,835,700 |
| 2025-05-07 | 6.250 | 6.820 | 6.180 | 6.570 | 5.806 | 46,013,000 |
| 2025-05-06 | 6.230 | 6.230 | 6.110 | 6.210 | 5.488 | 6,949,700 |
| 2025-05-02 | 6.140 | 6.350 | 6.030 | 6.300 | 5.567 | 1,031,100 |
| 2025-04-30 | 6.100 | 6.150 | 5.990 | 6.050 | 5.346 | 6,886,800 |
| 2025-04-29 | 5.950 | 6.080 | 5.950 | 6.060 | 5.355 | 7,289,400 |
| 2025-04-28 | 6.170 | 6.260 | 5.980 | 5.980 | 5.284 | 8,692,800 |
| 2025-04-25 | 6.430 | 6.430 | 6.160 | 6.170 | 5.452 | 16,318,200 |
| 2025-04-24 | 6.210 | 6.540 | 6.130 | 6.390 | 5.647 | 32,792,102 |
| 2025-04-23 | 6.380 | 6.380 | 6.090 | 6.180 | 5.461 | 19,858,500 |
| 2025-04-22 | 6.220 | 6.320 | 6.050 | 6.320 | 5.585 | 19,421,100 |
| 2025-04-17 | 6.400 | 6.550 | 6.170 | 6.200 | 5.479 | 22,762,500 |
| 2025-04-16 | 6.690 | 6.810 | 6.310 | 6.350 | 5.611 | 35,226,301 |
| 2025-04-15 | 7.150 | 7.340 | 6.720 | 6.750 | 5.965 | 35,655,000 |
| 2025-04-14 | 7.190 | 7.480 | 7.040 | 7.100 | 6.274 | 50,973,898 |
| 2025-04-11 | 7.700 | 7.880 | 7.010 | 7.120 | 6.292 | 53,684,699 |
| 2025-04-10 | 7.370 | 8.140 | 7.230 | 7.620 | 6.734 | 89,369,102 |
| 2025-04-09 | 8.050 | 8.650 | 7.370 | 7.680 | 6.787 | 132,043,406 |
| 2025-04-08 | 8.470 | 8.840 | 7.200 | 7.530 | 6.654 | 156,692,094 |
| 2025-04-07 | 6.100 | 8.630 | 6.100 | 7.830 | 6.919 | 189,151,812 |
| 2025-04-03 | 5.760 | 6.280 | 5.760 | 6.080 | 5.373 | 16,951,500 |
| 2025-04-02 | 5.850 | 6.040 | 5.750 | 5.880 | 5.196 | 4,877,400 |
| 2025-04-01 | 5.550 | 5.840 | 5.550 | 5.790 | 5.116 | 2,624,700 |
| 2025-03-31 | 5.820 | 5.890 | 5.540 | 5.590 | 4.940 | 3,626,400 |
| 2025-03-28 | 5.880 | 5.980 | 5.810 | 5.860 | 5.178 | 2,723,100 |
| 2025-03-27 | 5.910 | 5.930 | 5.800 | 5.880 | 5.196 | 2,554,800 |
| 2025-03-26 | 6.180 | 6.180 | 5.880 | 5.900 | 5.214 | 4,856,100 |
| 2025-03-25 | 6.350 | 6.350 | 6.070 | 6.130 | 5.417 | 7,110,600 |
| 2025-03-24 | 6.180 | 6.470 | 6.100 | 6.360 | 5.620 | 10,639,200 |
| 2025-03-21 | 6.000 | 6.250 | 5.820 | 6.130 | 5.417 | 14,229,000 |
| 2025-03-20 | 6.040 | 6.040 | 5.860 | 5.880 | 5.196 | 2,168,700 |
| 2025-03-19 | 6.040 | 6.040 | 5.930 | 5.990 | 5.293 | 1,534,800 |
| 2025-03-18 | 5.930 | 6.060 | 5.910 | 5.990 | 5.293 | 1,983,600 |
| 2025-03-17 | 5.970 | 6.010 | 5.890 | 5.900 | 5.214 | 2,537,100 |
| 2025-03-14 | 5.790 | 5.920 | 5.730 | 5.900 | 5.214 | 3,285,600 |
| 2025-03-13 | 5.940 | 5.940 | 5.770 | 5.790 | 5.116 | 2,034,600 |
| 2025-03-12 | 5.860 | 5.970 | 5.820 | 5.850 | 5.169 | 2,384,400 |
| 2025-03-11 | 5.820 | 5.970 | 5.770 | 5.910 | 5.223 | 2,520,300 |
| 2025-03-10 | 6.070 | 6.070 | 5.870 | 5.900 | 5.214 | 3,632,800 |
| 2025-03-07 | 6.320 | 6.350 | 6.050 | 6.060 | 5.355 | 6,742,300 |
| 2025-03-06 | 6.290 | 6.320 | 6.170 | 6.310 | 5.576 | 5,929,600 |
| 2025-03-05 | 6.420 | 6.420 | 6.120 | 6.210 | 5.488 | 6,276,400 |
| 2025-03-04 | 6.100 | 6.510 | 5.950 | 6.300 | 5.567 | 15,691,900 |
| 2025-03-03 | 6.190 | 6.190 | 5.950 | 6.000 | 5.302 | 6,485,500 |
| 2025-02-28 | 6.010 | 6.440 | 5.900 | 6.030 | 5.329 | 20,165,500 |
| 2025-02-27 | 5.950 | 6.040 | 5.790 | 5.940 | 5.249 | 6,754,900 |
| 2025-02-26 | 6.050 | 6.140 | 5.860 | 5.910 | 5.223 | 9,122,500 |
| 2025-02-25 | 6.380 | 6.910 | 5.980 | 5.990 | 5.293 | 26,806,600 |
| 2025-02-24 | 6.200 | 6.850 | 6.050 | 6.380 | 5.638 | 44,754,992 |
| 2025-02-21 | 5.720 | 5.760 | 5.460 | 5.670 | 5.010 | 5,953,500 |
| 2025-02-20 | 5.800 | 5.800 | 5.600 | 5.610 | 4.957 | 2,910,000 |
| 2025-02-19 | 5.810 | 5.810 | 5.600 | 5.770 | 5.099 | 4,170,600 |
| 2025-02-18 | 5.880 | 5.960 | 5.660 | 5.680 | 5.019 | 4,627,800 |
| 2025-02-17 | 5.600 | 5.960 | 5.510 | 5.860 | 5.178 | 9,257,400 |
| 2025-02-14 | 5.400 | 5.590 | 5.400 | 5.580 | 4.931 | 4,236,300 |
| 2025-02-13 | 5.480 | 5.580 | 5.380 | 5.400 | 4.772 | 4,043,700 |
| 2025-02-12 | 5.590 | 5.590 | 5.420 | 5.450 | 4.816 | 2,947,500 |
| 2025-02-11 | 5.690 | 5.730 | 5.470 | 5.520 | 4.878 | 3,417,600 |
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.