Shiyue Daotian Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.185	4.185	4.015	4.180	4.180	46,500
2026-10-21	4.065	4.300	4.065	4.220	4.220	123,667
2026-10-20	4.085	4.105	4.050	4.100	4.100	157,800
2026-10-16	4.120	4.150	4.050	4.135	4.135	78,900
2026-10-15	4.140	4.170	4.005	4.120	4.120	54,000
2026-10-14	4.110	4.195	4.100	4.100	4.100	20,700
2026-10-13	4.205	4.205	4.000	4.110	4.110	74,100
2026-10-12	4.300	4.300	4.215	4.215	4.215	25,200
2026-10-09	4.015	4.235	4.015	4.180	4.180	87,300
2026-10-08	4.120	4.195	4.055	4.135	4.135	289,800
2026-10-07	4.205	4.235	4.120	4.120	4.120	96,900
2026-10-06	4.195	4.235	4.195	4.200	4.200	70,200
2026-10-05	4.195	4.260	4.195	4.240	4.240	9,000
2026-10-02	4.070	4.210	4.050	4.195	4.195	110,100
2026-09-30	3.990	4.145	3.990	4.100	4.100	37,800
2026-09-29	4.135	4.140	3.980	4.090	4.090	47,100
2026-09-28	4.030	4.135	3.995	4.135	4.135	31,800
2026-09-25	4.170	4.170	4.070	4.155	4.155	46,800
2026-09-24	4.200	4.200	4.130	4.170	4.170	17,100
2026-09-23	4.170	4.295	4.145	4.220	4.220	58,500
2026-09-22	4.300	4.315	4.135	4.165	4.165	234,300
2026-09-21	3.965	4.260	3.965	4.260	4.260	372,000
2026-09-18	3.955	4.050	3.955	3.965	3.965	298,600
2026-09-17	4.000	4.000	3.875	3.950	3.950	268,400
2026-09-16	4.130	4.130	3.950	4.000	4.000	368,400
2026-09-15	4.250	4.255	4.125	4.125	4.125	182,400
2026-09-14	4.330	4.395	4.255	4.320	4.320	91,500
2026-09-11	4.220	4.385	4.215	4.330	4.330	149,100
2026-09-10	4.550	4.550	4.355	4.355	4.355	189,900
2026-09-09	4.460	4.605	4.425	4.570	4.570	480,900
2026-09-08	4.545	4.690	4.480	4.480	4.480	807,200
2026-09-07	4.500	4.780	4.500	4.640	4.640	170,400
2026-09-04	4.670	4.770	4.615	4.645	4.645	292,500
2026-09-03	4.730	4.900	4.600	4.670	4.670	331,600
2026-09-02	4.770	4.780	4.710	4.745	4.745	150,300
2026-09-01	4.665	4.820	4.665	4.770	4.770	198,100
2026-08-31	4.800	4.915	4.645	4.665	4.665	229,500
2026-08-28	4.655	4.800	4.655	4.725	4.725	179,700
2026-08-27	4.645	4.825	4.630	4.660	4.660	525,900
2026-08-26	4.755	4.825	4.505	4.625	4.625	253,500
2026-08-25	4.700	4.750	4.400	4.640	4.640	713,700
2026-08-24	4.705	4.900	4.550	4.790	4.790	747,900
2026-08-21	4.825	4.825	4.560	4.570	4.570	594,300
2026-08-20	4.585	4.960	4.585	4.855	4.855	807,400
2026-08-19	4.955	5.150	4.490	4.585	4.585	2,035,200
2026-08-18	4.320	4.980	4.320	4.950	4.950	2,025,300
2026-08-17	4.190	4.340	4.185	4.320	4.320	409,200
2026-08-14	4.200	4.270	4.105	4.190	4.190	792,000
2026-08-13	4.130	4.200	4.060	4.200	4.200	108,000
2026-08-12	4.170	4.175	4.080	4.130	4.130	173,400
2026-08-11	4.080	4.200	4.060	4.170	4.170	2,728,200
2026-08-10	4.000	4.195	4.000	4.050	4.050	239,700
2026-08-07	3.800	4.180	3.800	4.060	4.060	746,200
2026-08-06	3.750	3.960	3.750	3.950	3.950	368,200
2026-08-05	3.890	3.900	3.710	3.850	3.850	636,700
2026-08-04	3.895	3.915	3.720	3.890	3.890	453,100
2026-08-03	3.880	4.195	3.560	3.895	3.895	460,900
2026-07-31	4.140	4.150	3.890	4.110	4.110	349,900
2026-07-30	4.200	4.200	4.090	4.140	4.140	98,700
2026-07-29	4.220	4.220	4.100	4.220	4.220	59,100

Page 1 of 13 · 741 trading daysOlder →

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.