Shiyue Daotian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 9.600 | 9.750 | 9.440 | 9.540 | 8.430 | 13,971,700 |
| 2024-11-06 | 9.560 | 9.950 | 9.340 | 9.470 | 8.368 | 14,809,800 |
| 2024-11-05 | 9.300 | 9.970 | 9.230 | 9.550 | 8.439 | 20,367,000 |
| 2024-11-04 | 9.930 | 10.160 | 9.230 | 9.330 | 8.245 | 14,945,600 |
| 2024-11-01 | 10.400 | 10.720 | 9.910 | 9.920 | 8.766 | 15,056,100 |
| 2024-10-31 | 10.680 | 10.960 | 10.000 | 10.240 | 9.049 | 19,248,900 |
| 2024-10-30 | 10.660 | 11.120 | 10.380 | 10.700 | 9.455 | 21,919,801 |
| 2024-10-29 | 11.100 | 11.780 | 10.320 | 10.500 | 9.279 | 48,684,406 |
| 2024-10-28 | 9.570 | 10.960 | 9.060 | 10.920 | 9.650 | 47,937,000 |
| 2024-10-25 | 10.700 | 11.340 | 9.250 | 9.470 | 8.368 | 49,343,000 |
| 2024-10-24 | 10.600 | 13.120 | 9.960 | 10.300 | 9.102 | 96,287,641 |
| 2024-10-23 | 9.300 | 10.540 | 9.220 | 10.040 | 8.872 | 37,427,102 |
| 2024-10-22 | 8.260 | 9.610 | 8.060 | 9.010 | 7.962 | 29,306,699 |
| 2024-10-21 | 8.370 | 8.770 | 8.050 | 8.130 | 7.184 | 9,458,500 |
| 2024-10-18 | 8.220 | 8.570 | 8.130 | 8.320 | 7.352 | 15,634,000 |
| 2024-10-17 | 8.930 | 8.950 | 8.000 | 8.160 | 7.211 | 14,383,500 |
| 2024-10-16 | 9.170 | 10.280 | 8.450 | 8.490 | 7.502 | 20,367,961 |
| 2024-10-15 | 8.050 | 10.120 | 8.050 | 9.250 | 8.174 | 54,649,520 |
| 2024-10-14 | 12.420 | 12.420 | 7.790 | 8.050 | 7.114 | 19,285,100 |
| 2024-10-10 | 14.000 | 14.000 | 11.720 | 12.180 | 10.763 | 5,136,260 |
| 2024-10-09 | 17.440 | 18.600 | 13.600 | 14.100 | 12.460 | 10,942,100 |
| 2024-10-08 | 18.400 | 100.00 | 16.000 | 17.000 | 15.022 | 21,547,369 |
| 2024-10-07 | 15.400 | 16.400 | 15.000 | 16.000 | 14.139 | 15,600 |
| 2024-10-04 | 15.460 | 15.460 | 15.400 | 15.400 | 13.608 | 3,900 |
| 2024-10-03 | 16.100 | 16.100 | 14.800 | 15.140 | 13.379 | 17,100 |
| 2024-10-02 | 17.000 | 17.100 | 15.500 | 16.000 | 14.139 | 33,300 |
| 2024-09-30 | 14.480 | 19.000 | 13.640 | 17.000 | 15.022 | 326,400 |
| 2024-09-27 | 14.720 | 15.900 | 13.660 | 14.480 | 12.796 | 232,200 |
| 2024-09-26 | 13.600 | 13.980 | 13.520 | 13.740 | 12.142 | 26,700 |
| 2024-09-25 | 14.360 | 14.360 | 13.360 | 13.480 | 11.912 | 34,500 |
| 2024-09-24 | 13.600 | 14.200 | 13.120 | 13.500 | 11.930 | 68,100 |
| 2024-09-23 | 13.380 | 14.360 | 13.380 | 13.580 | 12.000 | 11,400 |
| 2024-09-20 | 14.280 | 14.300 | 13.240 | 13.800 | 12.195 | 39,300 |
| 2024-09-19 | 13.860 | 14.800 | 13.700 | 13.760 | 12.159 | 44,100 |
| 2024-09-13 | 14.500 | 14.500 | 13.700 | 14.000 | 12.371 | 53,700 |
| 2024-09-12 | 15.400 | 15.400 | 14.620 | 14.640 | 12.937 | 41,100 |
| 2024-09-11 | 16.760 | 16.760 | 15.520 | 15.540 | 13.732 | 36,300 |
| 2024-09-10 | 16.080 | 16.780 | 15.980 | 16.000 | 14.139 | 127,800 |
| 2024-09-09 | 16.500 | 17.320 | 15.200 | 16.080 | 14.209 | 2,017,500 |
| 2024-09-05 | 16.460 | 16.520 | 16.180 | 16.400 | 14.492 | 941,700 |
| 2024-09-04 | 16.500 | 16.600 | 15.740 | 16.040 | 14.174 | 1,262,700 |
| 2024-09-03 | 16.600 | 16.600 | 16.140 | 16.320 | 14.421 | 61,500 |
| 2024-09-02 | 16.700 | 17.360 | 16.320 | 16.420 | 14.510 | 3,720,000 |
| 2024-08-30 | 16.780 | 16.800 | 16.100 | 16.600 | 14.669 | 129,600 |
| 2024-08-29 | 16.500 | 16.680 | 16.020 | 16.220 | 14.333 | 12,000 |
| 2024-08-28 | 16.320 | 16.380 | 16.320 | 16.380 | 14.474 | 16,200 |
| 2024-08-27 | 16.600 | 16.920 | 16.600 | 16.920 | 14.952 | 12,600 |
| 2024-08-26 | 17.000 | 17.240 | 16.820 | 16.940 | 14.969 | 18,600 |
| 2024-08-23 | 17.500 | 17.500 | 16.640 | 17.300 | 15.287 | 133,200 |
| 2024-08-22 | 17.000 | 17.040 | 16.540 | 16.820 | 14.863 | 13,200 |
| 2024-08-21 | 17.300 | 17.320 | 17.000 | 17.000 | 15.022 | 28,200 |
| 2024-08-20 | 17.580 | 17.700 | 17.260 | 17.300 | 15.287 | 76,500 |
| 2024-08-19 | 17.560 | 18.500 | 17.560 | 17.720 | 15.659 | 80,100 |
| 2024-08-16 | 19.000 | 19.360 | 18.540 | 18.560 | 16.401 | 79,800 |
| 2024-08-15 | 19.000 | 19.880 | 19.000 | 19.180 | 16.949 | 12,324,100 |
| 2024-08-14 | 19.980 | 20.500 | 19.560 | 20.500 | 18.115 | 215,400 |
| 2024-08-13 | 20.300 | 20.300 | 19.120 | 20.000 | 17.673 | 80,400 |
| 2024-08-12 | 21.400 | 21.400 | 18.140 | 19.960 | 17.638 | 1,511,100 |
| 2024-08-09 | 20.700 | 20.700 | 16.980 | 19.480 | 17.214 | 3,475,500 |
| 2024-08-08 | 20.400 | 20.400 | 18.660 | 20.000 | 17.673 | 591,000 |
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.