HKSE - Delayed Quote
HKD
Shuangdeng Group Co., Ltd. (6960.HK)
4.460
+0.330
(+7.99%)
As of 11:32:15 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.150
4.460
4.150
4.460
4.460
51,000
Oct 30, 2026
4.090
4.145
3.900
4.130
4.130
129,500
Oct 29, 2026
4.090
4.090
3.810
4.080
4.080
45,500
Oct 28, 2026
3.800
4.110
3.800
4.090
4.090
105,500
Oct 27, 2026
3.980
3.980
3.660
3.805
3.805
228,000
Oct 26, 2026
4.145
4.155
3.850
3.980
3.980
209,000
Oct 23, 2026
4.145
4.145
3.850
4.140
4.140
377,000
Oct 22, 2026
4.810
4.810
4.010
4.165
4.165
140,500
Oct 21, 2026
4.800
4.935
4.015
4.345
4.345
285,000
Oct 20, 2026
4.905
4.920
4.510
4.600
4.600
132,500
Oct 16, 2026
4.825
4.905
4.780
4.905
4.905
50,500
Oct 15, 2026
4.855
4.900
4.780
4.830
4.830
131,000
Oct 14, 2026
5.020
5.250
5.000
5.005
5.005
63,500
Oct 13, 2026
5.350
5.350
5.120
5.175
5.175
58,000
Oct 12, 2026
5.315
5.395
5.200
5.240
5.240
173,500
Oct 9, 2026
5.680
5.680
5.125
5.480
5.480
208,500
Oct 8, 2026
5.770
5.770
5.680
5.680
5.680
28,500
Oct 7, 2026
5.700
5.700
5.600
5.605
5.605
20,500
Oct 6, 2026
5.700
6.065
5.700
5.815
5.815
47,900
Oct 5, 2026
5.880
5.880
5.810
5.810
5.810
48,000
Oct 2, 2026
5.975
5.975
5.875
5.875
5.875
17,000
Sep 30, 2026
6.000
6.000
5.885
5.970
5.970
48,500
Sep 29, 2026
6.000
6.000
5.925
6.000
6.000
67,500
Sep 28, 2026
6.030
6.095
5.950
6.090
6.090
55,000
Sep 25, 2026
5.995
6.000
5.990
6.030
6.030
17,000
Sep 24, 2026
6.025
6.300
6.025
6.150
6.150
106,000
Sep 23, 2026
6.150
6.290
6.150
6.250
6.250
57,500
Sep 22, 2026
6.100
6.250
6.040
6.080
6.080
42,500
Sep 21, 2026
6.050
6.295
6.010
6.095
6.095
75,500
Sep 18, 2026
6.280
6.280
6.020
6.050
6.050
49,000
Sep 17, 2026
6.005
6.265
6.005
6.220
6.220
33,500
Sep 16, 2026
6.055
6.300
6.050
6.295
6.295
39,500
Sep 15, 2026
6.000
6.320
5.915
6.035
6.035
116,000
Sep 14, 2026
6.280
6.280
6.000
6.020
6.020
104,000
Sep 11, 2026
6.100
6.300
6.100
6.300
6.300
92,000
Sep 10, 2026
6.290
6.340
6.125
6.290
6.290
75,000
Sep 9, 2026
6.590
6.590
6.300
6.300
6.300
119,000
Sep 8, 2026
6.630
6.660
6.400
6.400
6.400
111,000
Sep 7, 2026
6.695
6.700
6.600
6.630
6.630
62,000
Sep 4, 2026
6.710
6.780
6.580
6.695
6.695
68,000
Sep 3, 2026
6.705
6.715
6.700
6.710
6.710
34,000
Sep 2, 2026
6.840
6.840
6.600
6.700
6.700
57,000
Sep 1, 2026
7.100
7.100
6.800
6.800
6.800
154,500
Aug 31, 2026
7.300
7.350
7.150
7.150
7.150
58,500
Aug 28, 2026
7.520
7.650
7.300
7.300
7.300
163,000
Aug 27, 2026
7.510
7.630
7.500
7.630
7.630
25,000
Aug 26, 2026
7.510
7.815
7.510
7.700
7.700
69,000
Aug 25, 2026
7.700
7.840
7.380
7.510
7.510
43,000
Aug 24, 2026
7.880
7.880
7.355
7.450
7.450
87,500
Aug 21, 2026
8.000
8.000
7.520
7.880
7.880
53,000
Aug 20, 2026
7.800
8.040
7.800
8.000
8.000
59,000
Aug 19, 2026
8.045
8.045
7.710
7.800
7.800
89,500
Aug 18, 2026
8.155
8.380
7.975
8.290
8.290
257,000
Aug 17, 2026
7.640
8.200
7.640
8.160
8.160
207,000
Aug 14, 2026
7.365
7.695
7.365
7.640
7.640
190,000
Aug 13, 2026
7.300
7.470
7.300
7.370
7.370
75,000
Aug 12, 2026
7.420
7.450
7.200
7.350
7.350
138,500
Aug 11, 2026
7.340
7.680
7.200
7.440
7.440
367,000
Aug 10, 2026
7.250
7.380
7.240
7.330
7.330
144,000
Aug 7, 2026
7.080
7.280
7.060
7.250
7.250
79,500
Aug 6, 2026
7.165
7.400
7.080
7.080
7.080
203,000
Aug 5, 2026
6.640
7.230
6.640
7.100
7.100
151,500
Aug 4, 2026
6.890
6.940
6.765
6.820
6.820
40,500
Aug 3, 2026
6.950
6.980
6.630
6.980
6.980
193,500
Jul 31, 2026
6.560
7.130
6.480
6.950
6.950
269,600
Jul 30, 2026
6.540
6.840
6.430
6.600
6.600
203,500
Jul 29, 2026
6.510
6.640
6.420
6.550
6.550
164,000
Jul 28, 2026
6.730
6.730
6.340
6.510
6.510
124,500
Jul 27, 2026
6.420
6.730
6.340
6.630
6.630
189,500
Jul 24, 2026
6.850
6.850
6.400
6.420
6.420
329,000
Jul 23, 2026
6.840
7.000
6.750
6.820
6.820
180,000
Jul 22, 2026
7.050
7.060
6.710
6.810
6.810
111,000
Jul 21, 2026
6.830
7.160
6.830
7.120
7.120
169,500
Jul 20, 2026
6.670
7.120
6.670
6.840
6.840
201,500
Jul 17, 2026
7.140
7.180
6.660
6.670
6.670
444,000
Jul 16, 2026
7.480
7.560
7.080
7.140
7.140
450,500
Jul 15, 2026
7.600
7.600
7.460
7.480
7.480
99,500
Jul 14, 2026
7.700
7.790
7.380
7.650
7.650
193,000
Jul 13, 2026
8.230
8.350
7.630
7.690
7.690
283,000
Jul 10, 2026
8.250
8.330
7.920
8.230
8.230
199,500
Jul 9, 2026
8.530
8.800
7.990
8.250
8.250
486,000
Jul 8, 2026
8.110
8.830
8.100
8.530
8.530
161,500
Jul 7, 2026
8.380
8.500
8.160
8.350
8.350
150,500
Jul 6, 2026
8.580
8.730
8.320
8.320
8.320
219,500
Jul 3, 2026
8.390
8.730
8.390
8.580
8.580
143,500
Jul 2, 2026
7.810
8.360
7.810
8.100
8.100
167,500
Jun 30, 2026
8.010
8.010
7.560
7.810
7.810
315,500
Jun 29, 2026
8.150
8.300
7.920
8.020
8.020
138,500
Jun 26, 2026
8.600
8.600
7.880
8.150
8.150
387,800
Jun 25, 2026
9.790
9.790
8.200
8.610
8.610
1,111,500
Jun 24, 2026
9.560
9.810
9.200
9.790
9.790
253,000
Jun 23, 2026
10.060
10.200
9.500
9.560
9.560
445,500
Jun 22, 2026
11.100
11.100
10.060
10.080
10.080
607,000
Jun 18, 2026
11.660
11.660
10.800
11.230
11.230
709,100
Jun 17, 2026
11.860
11.910
11.450
11.660
11.660
160,500
Jun 16, 2026
11.850
12.010
11.750
11.860
11.860
257,000
Jun 15, 2026
11.900
12.040
11.600
11.720
11.720
182,000
Jun 12, 2026
11.750
12.010
11.690
11.700
11.700
361,500
Jun 11, 2026
11.780
12.050
11.450
11.750
11.750
487,500
Jun 10, 2026
12.600
12.600
11.900
12.250
12.250
648,000
Jun 9, 2026
13.010
13.050
12.600
12.710
12.710
397,400
Jun 8, 2026
13.500
13.550
12.730
13.010
13.010
732,000
Jun 5, 2026
14.200
14.200
13.570
13.960
13.960
608,500
Jun 4, 2026
14.340
14.940
14.020
14.290
14.290
715,000
Jun 3, 2026
0.1375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
14.410
14.780
14.170
14.320
14.320
484,000
Jun 2, 2026
14.760
14.960
14.280
14.650
14.512
323,500
Jun 1, 2026
14.580
15.000
14.400
14.600
14.463
398,500
May 29, 2026
14.910
15.100
14.400
14.580
14.443
751,500
May 28, 2026
14.100
15.590
14.100
14.920
14.780
1,815,000
May 27, 2026
13.620
14.450
13.600
14.280
14.146
807,700
May 26, 2026
14.960
14.960
13.460
13.660
13.532
1,869,000
May 22, 2026
14.000
15.120
14.000
14.970
14.829
1,799,500
May 21, 2026
14.290
14.480
13.620
13.700
13.571
458,500
May 20, 2026
14.380
14.380
13.900
14.170
14.037
349,000
May 19, 2026
14.030
14.550
13.750
14.370
14.235
624,200
May 18, 2026
13.810
14.200
13.630
14.030
13.898
937,000
May 15, 2026
13.990
14.300
13.690
13.790
13.661
559,500
May 14, 2026
14.330
14.550
13.980
14.000
13.869
752,000
May 13, 2026
13.730
14.300
13.620
14.230
14.096
592,500
May 12, 2026
14.300
14.300
13.670
13.700
13.571
554,000
May 11, 2026
13.480
14.540
13.400
14.300
14.166
1,385,500
May 8, 2026
12.990
13.600
12.700
13.480
13.353
602,300
May 7, 2026
12.750
13.200
12.610
13.000
12.878
559,800
May 6, 2026
13.370
13.370
12.700
12.750
12.630
283,500
May 5, 2026
13.080
13.400
13.070
13.370
13.245
71,500
May 4, 2026
13.100
13.500
13.090
13.280
13.155
230,000
Apr 30, 2026
13.200
13.330
12.940
12.970
12.848
144,500
Apr 29, 2026
13.050
13.280
12.700
13.200
13.076
263,500
Apr 28, 2026
13.320
13.320
12.680
13.050
12.928
559,000
Apr 27, 2026
13.440
13.830
13.200
13.480
13.353
309,000
Apr 24, 2026
13.530
13.530
13.180
13.400
13.274
350,000
Apr 23, 2026
14.030
14.030
13.500
13.630
13.502
299,000
Apr 22, 2026
14.000
14.090
13.470
14.020
13.888
521,100
Apr 21, 2026
14.340
14.420
14.000
14.150
14.017
319,000
Apr 20, 2026
14.780
14.810
14.150
14.280
14.146
334,500
Apr 17, 2026
14.350
14.780
14.060
14.640
14.503
600,500
Apr 16, 2026
14.160
14.480
14.090
14.310
14.176
606,000
Apr 15, 2026
14.990
14.990
13.950
13.980
13.849
563,500
Apr 14, 2026
14.870
15.380
14.220
14.580
14.443
1,134,218
Apr 13, 2026
13.510
14.880
12.950
14.880
14.740
2,270,500
Apr 10, 2026
12.490
13.530
12.490
13.510
13.383
727,000
Apr 9, 2026
12.800
12.890
12.140
12.210
12.095
510,500
Apr 8, 2026
11.900
12.980
11.770
12.890
12.769
749,100
Apr 2, 2026
11.620
11.870
11.500
11.610
11.501
304,000
Apr 1, 2026
12.150
12.200
11.830
11.870
11.759
353,000
Mar 31, 2026
11.600
12.420
11.600
11.830
11.719
364,500
Mar 30, 2026
12.020
12.200
11.680
12.120
12.006
304,500
Mar 27, 2026
12.250
12.500
11.910
12.110
11.996
377,000
Mar 26, 2026
13.000
13.000
11.980
12.250
12.135
1,121,500
Mar 25, 2026
13.110
13.690
13.200
13.420
13.294
660,500
Mar 24, 2026
12.600
13.020
12.400
13.020
12.898
293,500
Mar 23, 2026
13.000
13.020
12.300
12.400
12.284
503,000
Mar 20, 2026
12.480
13.500
12.480
13.200
13.076
728,000
Mar 19, 2026
12.950
12.950
12.380
12.480
12.363
265,000
Mar 18, 2026
12.870
13.070
12.500
12.960
12.838
215,000
Mar 17, 2026
13.440
13.700
12.800
12.800
12.680
445,000
Mar 16, 2026
13.200
13.450
12.500
13.430
13.304
407,075
Mar 13, 2026
12.930
13.220
12.620
12.730
12.611
299,000
Mar 12, 2026
13.240
13.240
12.520
13.030
12.908
496,000
Mar 11, 2026
12.050
13.500
12.050
13.240
13.116
1,738,500
Mar 10, 2026
11.860
12.260
11.860
12.040
11.927
366,000
Mar 9, 2026
11.800
11.930
11.340
11.560
11.452
424,300
Mar 6, 2026
11.960
12.300
11.750
12.030
11.917
445,500
Mar 5, 2026
12.000
12.330
11.310
11.970
11.858
315,200
Mar 4, 2026
12.420
12.510
11.700
11.760
11.650
687,000
Mar 3, 2026
12.760
12.810
12.150
12.440
12.323
625,000
Mar 2, 2026
13.500
13.510
12.700
12.760
12.640
823,500
Feb 27, 2026
13.530
13.800
13.520
13.740
13.611
177,500
Feb 26, 2026
14.650
14.650
13.600
13.620
13.492
672,500
Feb 25, 2026
14.080
14.170
13.930
13.960
13.829
234,500
Feb 24, 2026
14.350
14.350
13.990
14.080
13.948
392,500
Feb 23, 2026
14.330
14.600
14.080
14.350
14.215
608,000
Feb 20, 2026
13.590
14.440
13.590
14.280
14.146
426,500
Feb 16, 2026
13.740
13.740
13.740
13.740
13.611
-
Feb 13, 2026
14.200
14.250
13.600
13.850
13.720
846,500
Feb 12, 2026
14.050
14.880
13.870
14.420
14.285
686,500
Feb 11, 2026
14.010
14.130
13.860
14.050
13.918
181,000
Feb 10, 2026
13.990
14.340
13.980
13.980
13.849
427,200
Feb 9, 2026
13.800
14.220
13.800
13.970
13.839
273,000
Feb 6, 2026
13.600
14.680
13.350
13.680
13.552
768,900
Feb 5, 2026
14.390
14.390
13.500
13.870
13.740
770,000
Feb 4, 2026
14.680
14.680
14.200
14.450
14.314
513,000
Feb 3, 2026
14.600
15.010
14.260
14.680
14.542
1,231,500
Feb 2, 2026
15.280
15.280
14.270
14.350
14.215
1,109,018
Jan 30, 2026
15.830
15.880
15.240
15.280
15.137
876,500
Jan 29, 2026
16.530
16.530
15.750
15.830
15.681
928,000
Jan 28, 2026
15.990
16.600
15.900
16.510
16.355
1,288,500
Jan 27, 2026
15.220
16.120
15.220
15.720
15.572
750,100
Jan 26, 2026
16.000
16.000
15.190
15.200
15.057
628,500
Jan 23, 2026
16.340
16.340
15.600
15.920
15.771
907,500
Jan 22, 2026
16.000
16.390
15.730
16.000
15.850
500,000
Jan 21, 2026
16.360
16.520
15.700
16.000
15.850
864,500
Jan 20, 2026
16.500
16.550
16.100
16.360
16.206
582,000
Jan 19, 2026
17.060
17.070
16.500
16.600
16.444
750,400
Jan 16, 2026
17.380
17.830
17.010
17.060
16.900
961,100
Jan 15, 2026
18.010
18.010
17.260
17.400
17.237
379,000
Jan 14, 2026
17.330
18.500
17.330
18.000
17.831
1,368,500
Jan 13, 2026
18.500
18.500
17.200
17.500
17.336
1,144,500
Jan 12, 2026
18.000
19.270
17.600
17.700
17.534
2,124,500
Jan 9, 2026
16.550
17.930
16.550
17.920
17.752
1,973,700
Jan 8, 2026
15.400
16.800
15.380
16.540
16.385
1,205,500
Jan 7, 2026
15.290
15.500
15.000
15.360
15.216
411,500
Jan 6, 2026
14.970
15.390
14.900
15.280
15.137
338,000
Jan 5, 2026
15.440
15.440
14.600
14.880
14.740
480,700
Jan 2, 2026
15.440
16.100
15.380
15.400
15.255
338,000
Dec 31, 2025
15.410
15.410
15.410
15.410
15.265
-
Dec 30, 2025
15.570
15.580
15.180
15.400
15.255
265,000
Dec 29, 2025
14.970
16.100
14.970
15.530
15.384
1,209,900
Dec 24, 2025
14.950
14.950
14.950
14.950
14.810
-
Dec 23, 2025
14.980
14.980
14.240
14.410
14.275
294,250
Dec 22, 2025
14.800
15.280
14.740
14.980
14.839
224,000
Dec 19, 2025
14.490
14.860
14.240
14.670
14.532
245,000
Dec 18, 2025
14.580
14.580
14.010
14.490
14.354
321,500
Dec 17, 2025
14.530
14.900
14.530
14.640
14.503
237,000
Dec 16, 2025
15.010
15.010
14.500
14.560
14.423
377,000
Dec 15, 2025
15.160
15.460
14.840
15.250
15.107
291,770
Dec 12, 2025
14.720
15.360
14.500
15.160
15.018
585,000
Dec 11, 2025
15.240
15.320
14.480
14.600
14.463
506,000
Dec 10, 2025
15.230
15.360
14.810
15.200
15.057
417,000
Dec 9, 2025
15.380
16.000
15.210
15.350
15.206
442,230
Dec 8, 2025
15.520
16.000
15.260
15.460
15.315
241,500
Dec 5, 2025
15.300
15.630
15.080
15.250
15.107
887,000
Dec 4, 2025
15.610
16.000
15.320
15.550
15.404
615,000
Dec 3, 2025
16.040
16.380
15.560
15.600
15.454
1,002,500
Dec 2, 2025
16.840
16.920
16.240
16.410
16.256
634,500
Dec 1, 2025
17.370
17.430
16.780
16.900
16.741
420,500
Nov 28, 2025
17.120
17.500
17.100
17.420
17.257
160,750
Nov 27, 2025
17.420
17.940
17.130
17.190
17.029
356,502
Nov 26, 2025
17.780
18.200
17.400
17.420
17.257
336,000
Nov 25, 2025
17.410
18.080
17.410
17.780
17.613
490,500
Nov 24, 2025
16.900
17.590
16.900
17.390
17.227
290,000
Nov 21, 2025
17.520
17.520
16.700
16.830
16.672
792,000
Nov 20, 2025
17.820
18.320
17.640
18.000
17.831
293,500
Nov 19, 2025
17.890
18.350
17.580
17.820
17.653
517,000
Nov 18, 2025
18.550
18.550
17.710
18.280
18.108
982,800
Nov 17, 2025
18.900
19.150
18.300
18.740
18.564
407,500
Nov 14, 2025
20.000
20.000
18.880
18.900
18.723
1,156,500
Nov 13, 2025
20.060
20.800
19.860
20.320
20.129
745,900
Nov 12, 2025
20.500
20.500
20.020
20.060
19.872
376,000
Nov 11, 2025
20.920
20.920
20.040
20.180
19.991
629,000
Nov 10, 2025
20.160
20.700
20.100
20.560
20.367
548,900
Nov 7, 2025
20.640
20.640
19.680
19.880
19.693
893,500
Nov 6, 2025
21.000
21.000
20.180
20.640
20.446
596,500
Nov 5, 2025
20.500
20.540
19.510
20.200
20.010
1,284,000
Nov 4, 2025
21.720
21.800
20.500
20.540
20.347
763,500
Nov 3, 2025
22.720
22.720
20.800
21.620
21.417
1,224,000
