Shiyue Daotian Group Co., Ltd Class H 9676
HKEX · Hong Kong SAR China · Process Industries
HKD 4.100.00 (0.00%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.10 | 0.00% | HKD 4.07 | HKD 4.21 | HKD 4.05 | 102.90K |
| 2026-09-30 | HKD 4.10 | +0.24% | HKD 3.99 | HKD 4.14 | HKD 3.99 | 37.80K |
| 2026-09-29 | HKD 4.09 | -1.09% | HKD 4.14 | HKD 4.14 | HKD 3.98 | 47.10K |
| 2026-09-28 | HKD 4.14 | -0.48% | HKD 4.03 | HKD 4.14 | HKD 3.99 |
| 31.80K |
| 2026-09-25 | HKD 4.16 | -0.36% | HKD 4.17 | HKD 4.17 | HKD 4.07 | 46.80K |
| 2026-09-24 | HKD 4.17 | -1.18% | HKD 4.20 | HKD 4.20 | HKD 4.13 | 17.10K |
| 2026-09-23 | HKD 4.22 | +1.32% | HKD 4.17 | HKD 4.30 | HKD 4.14 | 58.50K |
| 2026-09-22 | HKD 4.16 | -2.23% | HKD 4.30 | HKD 4.32 | HKD 4.14 | 234.30K |
| 2026-09-21 | HKD 4.26 | +7.44% | HKD 3.96 | HKD 4.26 | HKD 3.96 | 372.00K |
| 2026-09-18 | HKD 3.96 | +0.38% | HKD 3.95 | HKD 4.05 | HKD 3.95 | 298.60K |
| 2026-09-17 | HKD 3.95 | -1.25% | HKD 4.00 | HKD 4.00 | HKD 3.88 | 268.40K |
| 2026-09-16 | HKD 4.00 | -3.03% | HKD 4.13 | HKD 4.13 | HKD 3.95 | 368.40K |
| 2026-09-15 | HKD 4.13 | -4.51% | HKD 4.25 | HKD 4.26 | HKD 4.13 | 182.40K |
| 2026-09-14 | HKD 4.32 | -0.23% | HKD 4.33 | HKD 4.39 | HKD 4.26 | 91.50K |
| 2026-09-11 | HKD 4.33 | -0.57% | HKD 4.22 | HKD 4.39 | HKD 4.22 | 149.10K |
| 2026-09-10 | HKD 4.36 | -4.70% | HKD 4.55 | HKD 4.55 | HKD 4.36 | 189.90K |
| 2026-09-09 | HKD 4.57 | +2.01% | HKD 4.46 | HKD 4.61 | HKD 4.43 | 480.90K |
| 2026-09-08 | HKD 4.48 | -3.45% | HKD 4.55 | HKD 4.69 | HKD 4.48 | 807.20K |
| 2026-09-07 | HKD 4.64 | -0.11% | HKD 4.50 | HKD 4.78 | HKD 4.50 | 170.40K |
| 2026-09-04 | HKD 4.64 | -0.54% | HKD 4.67 | HKD 4.77 | HKD 4.61 | 292.50K |
| 2026-09-03 | HKD 4.67 | -1.58% | HKD 4.73 | HKD 4.90 | HKD 4.60 | 331.60K |
| 2026-09-02 | HKD 4.74 | -0.52% | HKD 4.77 | HKD 4.78 | HKD 4.71 | 150.30K |
| 2026-09-01 | HKD 4.77 | +2.25% | HKD 4.66 | HKD 4.82 | HKD 4.66 | 198.10K |
| 2026-08-31 | HKD 4.66 | -1.27% | HKD 4.80 | HKD 4.91 | HKD 4.64 | 229.50K |
| 2026-08-28 | HKD 4.72 | +1.39% | HKD 4.66 | HKD 4.80 | HKD 4.66 | 179.70K |
| 2026-08-27 | HKD 4.66 | +0.76% | HKD 4.64 | HKD 4.82 | HKD 4.63 | 525.90K |
| 2026-08-26 | HKD 4.63 | -0.32% | HKD 4.76 | HKD 4.82 | HKD 4.51 | 253.50K |
| 2026-08-25 | HKD 4.64 | -3.13% | HKD 4.70 | HKD 4.75 | HKD 4.40 | 713.70K |
| 2026-08-24 | HKD 4.79 | +4.81% | HKD 4.70 | HKD 4.90 | HKD 4.55 | 747.90K |
| 2026-08-21 | HKD 4.57 | -5.87% | HKD 4.82 | HKD 4.82 | HKD 4.56 | 594.30K |
| 2026-08-20 | HKD 4.86 | +5.89% | HKD 4.59 | HKD 4.96 | HKD 4.59 | 807.40K |
| 2026-08-19 | HKD 4.59 | -7.37% | HKD 4.95 | HKD 5.15 | HKD 4.49 | 2.04M |
| 2026-08-18 | HKD 4.95 | +14.58% | HKD 4.32 | HKD 4.98 | HKD 4.32 | 2.03M |
| 2026-08-17 | HKD 4.32 | +3.10% | HKD 4.19 | HKD 4.34 | HKD 4.18 | 409.20K |
| 2026-08-14 | HKD 4.19 | -0.24% | HKD 4.20 | HKD 4.27 | HKD 4.11 | 792.00K |
| 2026-08-13 | HKD 4.20 | +1.69% | HKD 4.13 | HKD 4.20 | HKD 4.06 | 108.00K |
| 2026-08-12 | HKD 4.13 | -0.96% | HKD 4.17 | HKD 4.18 | HKD 4.08 | 173.40K |
| 2026-08-11 | HKD 4.17 | +2.96% | HKD 4.08 | HKD 4.20 | HKD 4.06 | 2.73M |
| 2026-08-10 | HKD 4.05 | -0.25% | HKD 4.00 | HKD 4.20 | HKD 4.00 | 239.70K |
| 2026-08-07 | HKD 4.06 | +2.78% | HKD 3.80 | HKD 4.18 | HKD 3.80 | 746.20K |
| 2026-08-06 | HKD 3.95 | +2.60% | HKD 3.75 | HKD 3.96 | HKD 3.75 | 368.20K |
| 2026-08-05 | HKD 3.85 | -1.03% | HKD 3.89 | HKD 3.90 | HKD 3.71 | 636.70K |
| 2026-08-04 | HKD 3.89 | -0.13% | HKD 3.89 | HKD 3.91 | HKD 3.72 | 453.10K |
| 2026-08-03 | HKD 3.89 | -5.23% | HKD 3.88 | HKD 4.20 | HKD 3.56 | 460.90K |
| 2026-07-31 | HKD 4.11 | -0.72% | HKD 4.14 | HKD 4.15 | HKD 3.89 | 349.90K |
| 2026-07-30 | HKD 4.14 | -1.90% | HKD 4.20 | HKD 4.20 | HKD 4.09 | 98.70K |
| 2026-07-29 | HKD 4.22 | 0.00% | HKD 4.22 | HKD 4.22 | HKD 4.10 | 59.10K |
| 2026-07-28 | HKD 4.22 | +0.96% | HKD 4.06 | HKD 4.22 | HKD 4.06 | 67.50K |
| 2026-07-27 | HKD 4.18 | +1.46% | HKD 4.15 | HKD 4.19 | HKD 4.05 | 138.90K |
| 2026-07-24 | HKD 4.12 | -0.48% | HKD 4.14 | HKD 4.14 | HKD 4.09 | 72.30K |
| 2026-07-23 | HKD 4.14 | +0.98% | HKD 4.10 | HKD 4.21 | HKD 4.08 | 102.90K |
| 2026-07-22 | HKD 4.10 | +2.24% | HKD 4.15 | HKD 4.15 | HKD 4.00 | 121.20K |
| 2026-07-21 | HKD 4.01 | -0.99% | HKD 4.09 | HKD 4.18 | HKD 4.00 | 258.90K |
| 2026-07-20 | HKD 4.05 | +1.50% | HKD 4.00 | HKD 4.08 | HKD 3.99 | 384.30K |
| 2026-07-17 | HKD 3.99 | +2.57% | HKD 3.89 | HKD 4.10 | HKD 3.81 | 365.10K |
| 2026-07-16 | HKD 3.89 | +5.71% | HKD 3.80 | HKD 3.92 | HKD 3.75 | 209.70K |
| 2026-07-15 | HKD 3.68 | -0.54% | HKD 3.70 | HKD 3.75 | HKD 3.61 | 63.00K |
| 2026-07-14 | HKD 3.70 | +1.09% | HKD 3.63 | HKD 3.70 | HKD 3.62 | 79.20K |
| 2026-07-13 | HKD 3.66 | -3.94% | HKD 3.81 | HKD 3.81 | HKD 3.62 | 82.20K |
| 2026-07-10 | HKD 3.81 | +1.60% | HKD 3.71 | HKD 3.86 | HKD 3.68 | 241.50K |
| 2026-07-09 | HKD 3.75 | -3.10% | HKD 3.77 | HKD 3.78 | HKD 3.70 | 171.90K |
| 2026-07-08 | HKD 3.87 | +4.59% | HKD 3.71 | HKD 3.90 | HKD 3.71 | 124.20K |
| 2026-07-07 | HKD 3.70 | -3.14% | HKD 4.01 | HKD 4.02 | HKD 3.70 | 107.70K |
| 2026-07-06 | HKD 3.82 | -4.50% | HKD 4.00 | HKD 4.09 | HKD 3.80 | 176.10K |
| 2026-07-03 | HKD 4.00 | +4.99% | HKD 3.83 | HKD 4.00 | HKD 3.82 | 148.75K |
| 2026-07-02 | HKD 3.81 | +0.79% | HKD 3.77 | HKD 3.89 | HKD 3.65 | 308.70K |
| 2026-06-30 | HKD 3.78 | 0.00% | HKD 3.90 | HKD 3.95 | HKD 3.70 | 231.00K |
| 2026-06-29 | HKD 3.78 | +2.72% | HKD 3.72 | HKD 3.80 | HKD 3.72 | 97.20K |
| 2026-06-26 | HKD 3.68 | -3.16% | HKD 3.81 | HKD 3.81 | HKD 3.50 | 237.60K |
| 2026-06-25 | HKD 3.80 | 0.00% | HKD 3.81 | HKD 3.81 | HKD 3.73 | 136.80K |
| 2026-06-24 | HKD 3.80 | -3.80% | HKD 3.90 | HKD 3.90 | HKD 3.76 | 324.30K |
| 2026-06-23 | HKD 3.95 | -1.00% | HKD 4.00 | HKD 4.08 | HKD 3.85 | 491.40K |
| 2026-06-22 | HKD 3.99 | -16.88% | HKD 4.50 | HKD 4.50 | HKD 3.89 | 1.35M |
| 2026-06-18 | HKD 4.80 | -2.24% | HKD 4.81 | HKD 4.88 | HKD 4.70 | 559.20K |
| 2026-06-17 | HKD 4.91 | +0.61% | HKD 4.91 | HKD 4.94 | HKD 4.80 | 149.70K |
| 2026-06-16 | HKD 4.88 | -3.37% | HKD 5.05 | HKD 5.05 | HKD 4.88 | 307.50K |
| 2026-06-15 | HKD 5.05 | -0.79% | HKD 5.14 | HKD 5.24 | HKD 5.00 | 223.50K |
| 2026-06-12 | HKD 5.09 | +2.41% | HKD 5.03 | HKD 5.10 | HKD 4.97 | 443.70K |
| 2026-06-11 | HKD 4.97 | +0.61% | HKD 4.94 | HKD 5.03 | HKD 4.84 | 250.80K |
| 2026-06-10 | HKD 4.94 | +0.20% | HKD 5.08 | HKD 5.08 | HKD 4.86 | 145.20K |
| 2026-06-09 | HKD 4.93 | -1.99% | HKD 5.04 | HKD 5.04 | HKD 4.92 | 72.00K |
| 2026-06-08 | HKD 5.03 | +1.00% | HKD 4.98 | HKD 5.03 | HKD 4.79 | 258.30K |
| 2026-06-05 | HKD 4.98 | +1.22% | HKD 4.92 | HKD 5.03 | HKD 4.92 | 189.30K |
| 2026-06-04 | HKD 4.92 | -2.77% | HKD 5.04 | HKD 5.04 | HKD 4.89 | 763.20K |
| 2026-06-03 | HKD 5.06 | -0.78% | HKD 5.13 | HKD 5.41 | HKD 5.03 | 904.38K |
| 2026-06-02 | HKD 5.10 | +1.59% | HKD 5.03 | HKD 5.10 | HKD 4.90 | 708.90K |
| 2026-06-01 | HKD 5.02 | +3.29% | HKD 4.88 | HKD 5.07 | HKD 4.88 | 370.20K |
| 2026-05-29 | HKD 4.86 | +1.46% | HKD 4.83 | HKD 5.01 | HKD 4.75 | 315.60K |
| 2026-05-28 | HKD 4.79 | +0.84% | HKD 4.75 | HKD 4.88 | HKD 4.63 | 258.90K |
| 2026-05-27 | HKD 4.75 | -5.57% | HKD 5.08 | HKD 5.15 | HKD 4.65 | 1.35M |