Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.970 | 5.970 | 5.630 | 5.640 | 4.984 | 4,057,500 |
| 2025-02-07 | 5.750 | 6.210 | 5.540 | 5.820 | 5.143 | 12,921,600 |
| 2025-02-06 | 5.630 | 5.720 | 5.430 | 5.670 | 5.010 | 5,421,900 |
| 2025-02-05 | 5.380 | 5.550 | 5.150 | 5.430 | 4.798 | 5,550,000 |
| 2025-02-04 | 4.830 | 5.250 | 4.830 | 5.090 | 4.498 | 474,900 |
| 2025-02-03 | 5.310 | 5.340 | 4.770 | 4.910 | 4.339 | 893,700 |
| 2025-01-27 | 5.450 | 5.580 | 5.440 | 5.580 | 4.931 | 2,460,000 |
| 2025-01-24 | 5.380 | 5.420 | 5.320 | 5.380 | 4.754 | 2,782,500 |
| 2025-01-23 | 5.410 | 5.540 | 5.270 | 5.330 | 4.710 | 3,270,600 |
| 2025-01-22 | 5.670 | 5.670 | 5.400 | 5.410 | 4.781 | 4,240,200 |
| 2025-01-21 | 5.780 | 5.780 | 5.500 | 5.620 | 4.966 | 3,694,500 |
| 2025-01-20 | 5.670 | 5.920 | 5.640 | 5.690 | 5.028 | 5,591,100 |
| 2025-01-17 | 5.890 | 5.990 | 5.630 | 5.630 | 4.975 | 6,520,200 |
| 2025-01-16 | 6.000 | 6.300 | 5.810 | 5.880 | 5.196 | 27,699,301 |
| 2025-01-15 | 5.220 | 5.310 | 5.010 | 5.220 | 4.613 | 5,897,400 |
| 2025-01-14 | 5.080 | 5.210 | 4.960 | 5.170 | 4.569 | 3,483,000 |
| 2025-01-13 | 5.080 | 5.080 | 4.800 | 4.970 | 4.392 | 4,481,100 |
| 2025-01-10 | 5.310 | 5.370 | 5.010 | 5.090 | 4.498 | 5,136,000 |
| 2025-01-09 | 5.560 | 5.730 | 5.480 | 5.480 | 4.843 | 1,677,900 |
| 2025-01-08 | 5.800 | 5.800 | 5.480 | 5.560 | 4.913 | 3,285,600 |
| 2025-01-07 | 5.710 | 5.840 | 5.620 | 5.830 | 5.152 | 3,517,500 |
| 2025-01-06 | 6.070 | 6.070 | 5.730 | 5.730 | 5.063 | 4,579,800 |
| 2025-01-03 | 6.500 | 6.500 | 5.980 | 6.020 | 5.320 | 4,528,500 |
| 2025-01-02 | 6.560 | 6.780 | 6.380 | 6.400 | 5.656 | 7,705,800 |
| 2024-12-31 | 6.550 | 6.720 | 6.420 | 6.460 | 5.709 | 4,374,900 |
| 2024-12-30 | 6.140 | 6.800 | 6.140 | 6.450 | 5.700 | 16,138,500 |
| 2024-12-27 | 6.030 | 6.160 | 5.920 | 6.100 | 5.390 | 4,438,800 |
| 2024-12-24 | 6.280 | 6.280 | 6.000 | 6.020 | 5.320 | 3,043,500 |
| 2024-12-23 | 6.600 | 6.600 | 6.250 | 6.270 | 5.541 | 5,415,600 |
| 2024-12-20 | 6.870 | 6.870 | 6.570 | 6.580 | 5.815 | 3,736,500 |
| 2024-12-19 | 6.790 | 7.050 | 6.720 | 6.780 | 5.991 | 5,354,100 |
| 2024-12-18 | 6.800 | 6.940 | 6.740 | 6.780 | 5.991 | 3,135,900 |
| 2024-12-17 | 6.900 | 6.910 | 6.740 | 6.750 | 5.965 | 3,151,800 |
| 2024-12-16 | 7.060 | 7.060 | 6.870 | 6.890 | 6.089 | 2,437,800 |
| 2024-12-13 | 7.350 | 7.350 | 7.000 | 7.020 | 6.203 | 4,551,300 |
| 2024-12-12 | 7.070 | 7.630 | 6.930 | 7.340 | 6.486 | 13,070,100 |
| 2024-12-11 | 6.940 | 7.180 | 6.850 | 6.980 | 6.168 | 6,852,900 |
| 2024-12-10 | 7.300 | 7.310 | 6.830 | 6.850 | 6.053 | 6,095,700 |
| 2024-12-09 | 6.910 | 7.060 | 6.790 | 7.050 | 6.230 | 5,113,900 |
| 2024-12-06 | 7.000 | 7.040 | 6.820 | 6.990 | 6.177 | 5,870,100 |
| 2024-12-05 | 7.120 | 7.130 | 6.980 | 7.000 | 6.186 | 2,999,700 |
| 2024-12-04 | 7.340 | 7.340 | 7.030 | 7.120 | 6.292 | 5,172,800 |
| 2024-12-03 | 7.090 | 7.340 | 6.990 | 7.260 | 6.415 | 9,481,800 |
| 2024-12-02 | 6.830 | 7.140 | 6.830 | 7.010 | 6.195 | 4,877,700 |
| 2024-11-29 | 7.020 | 7.070 | 6.780 | 6.890 | 6.089 | 6,980,100 |
| 2024-11-28 | 7.080 | 7.380 | 7.020 | 7.030 | 6.212 | 6,029,700 |
| 2024-11-27 | 7.400 | 7.400 | 6.870 | 7.080 | 6.256 | 10,775,100 |
| 2024-11-26 | 7.490 | 7.650 | 7.300 | 7.350 | 6.495 | 5,389,200 |
| 2024-11-25 | 7.810 | 7.840 | 7.270 | 7.420 | 6.557 | 6,930,900 |
| 2024-11-22 | 8.390 | 8.620 | 7.600 | 7.610 | 6.725 | 19,990,199 |
| 2024-11-21 | 7.490 | 8.690 | 7.240 | 8.320 | 7.352 | 32,635,801 |
| 2024-11-20 | 7.330 | 7.770 | 7.110 | 7.500 | 6.628 | 10,779,300 |
| 2024-11-19 | 7.880 | 7.880 | 7.000 | 7.330 | 6.477 | 9,055,500 |
| 2024-11-18 | 7.710 | 8.060 | 7.640 | 7.730 | 6.831 | 5,429,100 |
| 2024-11-15 | 7.950 | 8.080 | 7.730 | 7.790 | 6.884 | 5,442,900 |
| 2024-11-14 | 8.320 | 8.320 | 7.900 | 7.920 | 6.999 | 7,443,900 |
| 2024-11-13 | 8.240 | 8.560 | 8.190 | 8.290 | 7.326 | 8,836,200 |
| 2024-11-12 | 8.920 | 8.960 | 8.150 | 8.200 | 7.246 | 14,762,700 |
| 2024-11-11 | 9.180 | 9.230 | 8.850 | 8.880 | 7.847 | 6,592,260 |
| 2024-11-08 | 9.650 | 9.690 | 9.070 | 9.190 | 8.121 | 13,035,300 |
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.