HKSE - Delayed Quote
HKD
Shiyue Daotian Group Co., Ltd. (9676.HK)
4.150
+0.010
(+0.24%)
At close: October 30 at 4:08:06 PM GMT+8
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
Oct 30, 2026
4.050
4.155
4.050
4.150
4.150
12,600
Oct 29, 2026
4.050
4.190
4.050
4.140
4.140
51,000
Oct 28, 2026
4.115
4.205
4.050
4.050
4.050
53,400
Oct 27, 2026
4.215
4.215
4.010
4.115
4.115
47,700
Oct 26, 2026
4.170
4.230
4.140
4.215
4.215
54,300
Oct 23, 2026
4.010
4.165
3.980
4.160
4.160
179,400
Oct 22, 2026
4.185
4.185
4.015
4.180
4.180
46,500
Oct 21, 2026
4.065
4.300
4.065
4.220
4.220
123,667
Oct 20, 2026
4.085
4.105
4.050
4.100
4.100
157,800
Oct 16, 2026
4.120
4.150
4.050
4.135
4.135
78,900
Oct 15, 2026
4.140
4.170
4.005
4.120
4.120
54,000
Oct 14, 2026
4.110
4.195
4.100
4.100
4.100
20,700
Oct 13, 2026
4.205
4.205
4.000
4.110
4.110
74,100
Oct 12, 2026
4.300
4.300
4.215
4.215
4.215
25,200
Oct 9, 2026
4.015
4.235
4.015
4.180
4.180
87,300
Oct 8, 2026
4.120
4.195
4.055
4.135
4.135
289,800
Oct 7, 2026
4.205
4.235
4.120
4.120
4.120
96,900
Oct 6, 2026
4.195
4.235
4.195
4.200
4.200
70,200
Oct 5, 2026
4.195
4.260
4.195
4.240
4.240
9,000
Oct 2, 2026
4.140
4.210
4.050
4.195
4.195
110,100
Sep 30, 2026
3.990
4.145
3.990
4.100
4.100
37,800
Sep 29, 2026
4.135
4.140
3.980
4.090
4.090
47,100
Sep 28, 2026
4.030
4.135
3.995
4.135
4.135
31,800
Sep 25, 2026
4.170
4.170
4.070
4.155
4.155
46,800
Sep 24, 2026
4.200
4.200
4.130
4.170
4.170
17,100
Sep 23, 2026
4.170
4.295
4.145
4.220
4.220
58,500
Sep 22, 2026
4.300
4.315
4.135
4.165
4.165
234,300
Sep 21, 2026
3.965
4.260
3.965
4.260
4.260
372,000
Sep 18, 2026
3.955
4.050
3.955
3.965
3.965
298,600
Sep 17, 2026
4.000
4.000
3.875
3.950
3.950
268,400
Sep 16, 2026
4.130
4.130
3.950
4.000
4.000
368,400
Sep 15, 2026
4.250
4.255
4.125
4.125
4.125
182,400
Sep 14, 2026
4.330
4.395
4.255
4.320
4.320
91,500
Sep 11, 2026
4.220
4.385
4.215
4.330
4.330
149,100
Sep 10, 2026
4.550
4.550
4.355
4.355
4.355
189,900
Sep 9, 2026
4.460
4.605
4.425
4.570
4.570
480,900
Sep 8, 2026
4.545
4.690
4.480
4.480
4.480
807,200
Sep 7, 2026
4.500
4.780
4.500
4.640
4.640
170,400
Sep 4, 2026
4.670
4.770
4.615
4.645
4.645
292,500
Sep 3, 2026
4.730
4.900
4.600
4.670
4.670
331,600
Sep 2, 2026
4.770
4.780
4.710
4.745
4.745
150,300
Sep 1, 2026
4.665
4.820
4.665
4.770
4.770
198,100
Aug 31, 2026
4.800
4.915
4.645
4.665
4.665
229,500
Aug 28, 2026
4.655
4.800
4.655
4.725
4.725
179,700
Aug 27, 2026
4.645
4.825
4.630
4.660
4.660
525,900
Aug 26, 2026
4.755
4.825
4.505
4.625
4.625
253,500
Aug 25, 2026
4.700
4.750
4.400
4.640
4.640
713,700
Aug 24, 2026
4.705
4.900
4.550
4.790
4.790
747,900
Aug 21, 2026
4.825
4.825
4.560
4.570
4.570
594,300
Aug 20, 2026
4.585
4.960
4.585
4.855
4.855
807,400
Aug 19, 2026
4.955
5.150
4.490
4.585
4.585
2,035,200
Aug 18, 2026
4.320
4.980
4.320
4.950
4.950
2,025,300
Aug 17, 2026
4.190
4.340
4.185
4.320
4.320
409,200
Aug 14, 2026
4.200
4.270
4.105
4.190
4.190
792,000
Aug 13, 2026
4.130
4.200
4.060
4.200
4.200
108,000
Aug 12, 2026
4.170
4.175
4.080
4.130
4.130
173,400
Aug 11, 2026
4.080
4.200
4.060
4.170
4.170
2,728,200
Aug 10, 2026
4.000
4.195
4.000
4.050
4.050
239,700
Aug 7, 2026
3.800
4.180
3.800
4.060
4.060
746,200
Aug 6, 2026
3.750
3.960
3.750
3.950
3.950
368,200
Aug 5, 2026
3.890
3.900
3.710
3.850
3.850
636,700
Aug 4, 2026
3.895
3.915
3.720
3.890
3.890
453,100
Aug 3, 2026
3.880
4.195
3.560
3.895
3.895
460,900
Jul 31, 2026
4.140
4.150
3.890
4.110
4.110
349,900
Jul 30, 2026
4.200
4.200
4.090
4.140
4.140
98,700
Jul 29, 2026
4.220
4.220
4.100
4.220
4.220
59,100
Jul 28, 2026
4.060
4.220
4.060
4.220
4.220
67,500
Jul 27, 2026
4.150
4.190
4.050
4.180
4.180
138,900
Jul 24, 2026
4.140
4.140
4.090
4.120
4.120
72,300
Jul 23, 2026
4.100
4.210
4.080
4.140
4.140
102,900
Jul 22, 2026
4.150
4.150
4.000
4.100
4.100
121,200
Jul 21, 2026
4.090
4.180
4.000
4.010
4.010
258,900
Jul 20, 2026
4.000
4.080
3.990
4.050
4.050
384,300
Jul 17, 2026
3.890
4.100
3.810
3.990
3.990
365,100
Jul 16, 2026
3.800
3.920
3.750
3.890
3.890
209,700
Jul 15, 2026
3.700
3.750
3.610
3.680
3.680
63,000
Jul 14, 2026
3.630
3.700
3.620
3.700
3.700
79,200
Jul 13, 2026
3.810
3.810
3.620
3.660
3.660
82,200
Jul 10, 2026
3.710
3.860
3.680
3.810
3.810
241,500
Jul 9, 2026
3.770
3.780
3.700
3.750
3.750
171,900
Jul 8, 2026
3.710
3.900
3.710
3.870
3.870
124,200
Jul 7, 2026
4.010
4.020
3.700
3.700
3.700
107,700
Jul 6, 2026
4.000
4.090
3.800
3.820
3.820
176,100
Jul 3, 2026
3.830
4.000
3.820
4.000
4.000
148,748
Jul 2, 2026
3.770
3.890
3.650
3.810
3.810
308,700
Jun 30, 2026
3.900
3.950
3.700
3.780
3.780
231,000
Jun 29, 2026
3.720
3.800
3.720
3.780
3.780
97,200
Jun 26, 2026
3.810
3.810
3.500
3.680
3.680
237,600
Jun 25, 2026
3.810
3.810
3.730
3.800
3.800
136,800
Jun 24, 2026
3.900
3.900
3.760
3.800
3.800
324,300
Jun 23, 2026
4.000
4.080
3.850
3.950
3.950
491,400
Jun 22, 2026
0.3678
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
4.500
4.500
3.890
3.990
3.990
1,347,300
Jun 18, 2026
4.810
4.880
4.700
4.800
4.432
559,200
Jun 17, 2026
4.910
4.940
4.800
4.910
4.534
149,700
Jun 16, 2026
5.050
5.050
4.880
4.880
4.506
307,500
Jun 15, 2026
5.140
5.240
5.000
5.050
4.663
223,500
Jun 12, 2026
5.030
5.100
4.970
5.090
4.700
443,700
Jun 11, 2026
4.940
5.030
4.840
4.970
4.589
250,800
Jun 10, 2026
5.080
5.080
4.860
4.940
4.561
145,200
Jun 9, 2026
5.040
5.040
4.920
4.930
4.552
72,000
Jun 8, 2026
4.980
5.030
4.790
5.030
4.645
258,300
Jun 5, 2026
4.920
5.030
4.920
4.980
4.598
189,300
Jun 4, 2026
5.040
5.040
4.890
4.920
4.543
763,200
Jun 3, 2026
5.130
5.410
5.030
5.060
4.672
904,378
Jun 2, 2026
5.030
5.100
4.900
5.100
4.709
708,900
Jun 1, 2026
4.880
5.070
4.880
5.020
4.635
370,200
May 29, 2026
4.830
5.010
4.750
4.860
4.488
315,600
May 28, 2026
4.750
4.880
4.630
4.790
4.423
258,900
May 27, 2026
5.080
5.150
4.650
4.750
4.386
1,354,500
May 26, 2026
5.350
5.350
5.020
5.030
4.645
761,100
May 22, 2026
5.500
5.500
5.350
5.370
4.959
210,300
May 21, 2026
5.600
5.600
5.350
5.420
5.005
441,900
May 20, 2026
5.570
5.600
5.500
5.510
5.088
205,500
May 19, 2026
5.600
5.660
5.550
5.660
5.226
183,900
May 18, 2026
5.610
5.690
5.510
5.580
5.152
184,200
May 15, 2026
5.600
5.880
5.520
5.670
5.236
207,000
May 14, 2026
5.700
5.700
5.580
5.650
5.217
224,700
May 13, 2026
5.700
5.800
5.410
5.560
5.134
710,700
May 12, 2026
6.050
6.050
5.560
5.650
5.217
1,602,000
May 11, 2026
6.210
6.210
5.950
6.020
5.559
1,191,000
May 8, 2026
6.180
6.290
6.130
6.210
5.734
165,900
May 7, 2026
6.200
6.250
6.110
6.220
5.743
311,100
May 6, 2026
6.230
6.290
6.060
6.180
5.706
302,700
May 5, 2026
6.250
6.320
6.200
6.230
5.753
243,450
May 4, 2026
6.450
6.450
6.290
6.360
5.873
157,200
Apr 30, 2026
6.410
6.750
6.200
6.340
5.854
591,900
Apr 29, 2026
6.750
6.800
6.350
6.670
6.159
935,400
Apr 28, 2026
6.480
6.550
6.330
6.440
5.947
571,800
Apr 27, 2026
6.480
6.590
6.410
6.480
5.983
663,600
Apr 24, 2026
6.400
6.570
6.160
6.520
6.020
598,800
Apr 23, 2026
6.380
6.460
6.340
6.350
5.863
195,300
Apr 22, 2026
6.250
6.500
6.200
6.380
5.891
577,200
Apr 21, 2026
6.230
6.350
6.210
6.300
5.817
179,100
Apr 20, 2026
6.200
6.350
6.090
6.230
5.753
570,000
Apr 17, 2026
6.290
6.300
6.020
6.040
5.577
1,363,500
Apr 16, 2026
6.410
6.480
6.300
6.330
5.845
398,400
Apr 15, 2026
6.400
6.560
6.360
6.410
5.919
208,800
Apr 14, 2026
6.510
6.510
6.360
6.360
5.873
323,400
Apr 13, 2026
6.560
6.660
6.450
6.530
6.030
296,700
Apr 10, 2026
6.620
6.630
6.430
6.560
6.057
261,600
Apr 9, 2026
6.550
6.550
6.400
6.460
5.965
119,100
Apr 8, 2026
6.550
6.570
6.370
6.550
6.048
523,446
Apr 2, 2026
6.660
6.660
6.370
6.550
6.048
849,600
Apr 1, 2026
6.800
6.800
6.510
6.660
6.150
567,582
Mar 31, 2026
6.800
6.800
6.430
6.550
6.048
723,900
Mar 30, 2026
7.340
7.370
6.630
6.800
6.279
1,421,100
Mar 27, 2026
7.220
7.410
7.220
7.380
6.815
350,100
Mar 26, 2026
7.260
7.300
7.090
7.240
6.685
434,400
Mar 25, 2026
7.130
7.240
7.110
7.140
6.593
139,800
Mar 24, 2026
7.190
7.260
7.000
7.110
6.565
174,900
Mar 23, 2026
7.000
7.190
6.780
7.190
6.639
1,082,700
Mar 20, 2026
6.950
7.330
6.930
6.990
6.454
1,447,200
Mar 19, 2026
7.190
7.190
6.800
6.860
6.334
1,330,500
Mar 18, 2026
6.990
7.500
6.950
7.180
6.630
844,200
Mar 17, 2026
7.210
7.260
7.000
7.000
6.464
535,200
Mar 16, 2026
7.230
7.300
7.150
7.190
6.639
243,000
Mar 13, 2026
7.440
7.500
7.130
7.130
6.584
339,300
Mar 12, 2026
7.550
7.590
7.350
7.440
6.870
183,000
Mar 11, 2026
7.290
7.500
7.290
7.370
6.805
417,600
Mar 10, 2026
7.180
7.520
7.180
7.290
6.731
391,200
Mar 9, 2026
7.050
7.490
7.050
7.310
6.750
297,000
Mar 6, 2026
7.140
7.400
7.090
7.200
6.648
274,200
Mar 5, 2026
7.200
7.430
7.180
7.190
6.639
404,400
Mar 4, 2026
7.600
7.720
7.090
7.100
6.556
638,800
Mar 3, 2026
7.310
7.650
7.140
7.600
7.018
903,128
Mar 2, 2026
7.420
7.630
7.080
7.310
6.750
693,300
Feb 27, 2026
7.640
7.640
7.150
7.250
6.694
1,494,600
Feb 26, 2026
7.630
7.660
7.360
7.500
6.925
1,029,300
Feb 25, 2026
7.900
7.990
7.560
7.560
6.981
950,400
Feb 24, 2026
8.300
8.410
7.870
7.900
7.295
1,587,400
Feb 23, 2026
8.900
8.900
8.500
8.500
7.849
679,900
Feb 20, 2026
8.800
8.810
8.510
8.810
8.135
773,100
Feb 16, 2026
8.920
8.920
8.920
8.920
8.237
-
Feb 13, 2026
8.440
8.870
8.420
8.870
8.190
1,364,700
Feb 12, 2026
8.840
8.840
8.400
8.700
8.033
1,033,200
Feb 11, 2026
8.910
8.910
8.400
8.840
8.163
1,152,300
Feb 10, 2026
9.060
9.330
8.710
8.900
8.218
832,500
Feb 9, 2026
9.460
9.770
8.970
9.060
8.366
2,505,000
Feb 6, 2026
9.440
9.460
9.120
9.460
8.735
1,096,200
Feb 5, 2026
9.430
9.510
9.070
9.440
8.717
1,460,400
Feb 4, 2026
9.000
9.550
8.890
9.430
8.707
1,445,400
Feb 3, 2026
8.970
9.050
8.740
9.000
8.310
894,407
Feb 2, 2026
8.950
8.990
8.300
8.980
8.292
1,780,200
Jan 30, 2026
8.800
8.960
8.690
8.950
8.264
536,400
Jan 29, 2026
9.000
9.060
8.720
8.790
8.116
961,800
Jan 28, 2026
9.130
9.130
8.610
8.840
8.163
1,678,800
Jan 27, 2026
9.180
9.290
9.030
9.130
8.430
940,200
Jan 26, 2026
9.010
9.320
8.910
9.180
8.477
1,094,700
Jan 23, 2026
8.830
9.040
8.810
9.010
8.320
1,007,700
Jan 22, 2026
8.970
8.990
8.690
8.990
8.301
1,281,300
Jan 21, 2026
8.760
8.970
8.600
8.970
8.283
1,316,400
Jan 20, 2026
8.710
8.820
8.320
8.800
8.126
1,454,700
Jan 19, 2026
8.840
8.850
8.430
8.730
8.061
1,512,000
Jan 16, 2026
8.450
9.030
8.340
8.840
8.163
2,273,400
Jan 15, 2026
8.000
8.500
7.990
8.450
7.803
1,003,800
Jan 14, 2026
8.140
8.230
7.840
8.140
7.516
1,422,000
Jan 13, 2026
8.510
8.670
7.860
7.880
7.276
1,818,300
Jan 12, 2026
8.280
8.600
8.180
8.440
7.793
2,615,700
Jan 9, 2026
7.600
8.220
7.500
8.090
7.470
2,124,000
Jan 8, 2026
7.580
7.800
7.080
7.580
6.999
559,500
Jan 7, 2026
7.280
7.480
7.270
7.370
6.805
217,200
Jan 6, 2026
7.540
7.540
7.190
7.280
6.722
1,106,100
Jan 5, 2026
7.000
7.540
7.000
7.200
6.648
822,128
Jan 2, 2026
7.420
7.550
7.350
7.530
6.953
330,600
Dec 31, 2025
7.380
7.380
7.380
7.380
6.815
-
Dec 30, 2025
7.460
7.720
7.290
7.380
6.815
623,400
Dec 29, 2025
7.200
7.490
7.100
7.460
6.888
871,500
Dec 24, 2025
7.110
7.110
7.110
7.110
6.565
-
Dec 23, 2025
7.100
7.140
6.990
7.140
6.593
1,298,700
Dec 22, 2025
7.280
7.280
7.030
7.100
6.556
612,300
Dec 19, 2025
7.270
7.330
6.880
7.300
6.741
409,800
Dec 18, 2025
6.820
7.230
6.780
7.220
6.667
645,300
Dec 17, 2025
6.690
6.970
6.560
6.800
6.279
801,600
Dec 16, 2025
6.960
6.840
6.410
6.570
6.067
1,668,600
Dec 15, 2025
6.950
7.070
6.810
6.960
6.427
163,500
Dec 12, 2025
7.060
7.160
6.940
6.950
6.417
253,500
Dec 11, 2025
7.280
7.280
7.000
7.050
6.510
390,900
Dec 10, 2025
7.070
7.250
6.960
7.190
6.639
532,800
Dec 9, 2025
7.300
7.410
7.000
7.070
6.528
553,000
Dec 8, 2025
7.330
7.370
7.240
7.260
6.704
266,600
Dec 5, 2025
7.420
7.600
7.360
7.440
6.870
225,600
Dec 4, 2025
7.740
7.750
7.410
7.420
6.851
582,900
Dec 3, 2025
7.590
7.660
7.500
7.550
6.971
4,357,325
Dec 2, 2025
8.000
8.000
7.550
7.690
7.101
787,200
Dec 1, 2025
7.600
7.680
7.590
7.610
7.027
45,000
Nov 28, 2025
7.610
7.830
7.580
7.600
7.018
254,100
Nov 27, 2025
7.810
7.810
7.620
7.630
7.045
128,400
Nov 26, 2025
7.720
7.860
7.630
7.700
7.110
192,900
Nov 25, 2025
7.800
7.830
7.650
7.720
7.128
191,100
Nov 24, 2025
7.590
7.850
7.560
7.820
7.221
654,900
Nov 21, 2025
7.600
7.760
7.550
7.580
6.999
390,600
Nov 20, 2025
7.760
7.760
7.580
7.590
7.008
291,900
Nov 19, 2025
7.580
7.650
7.510
7.580
6.999
237,000
Nov 18, 2025
7.740
7.740
7.500
7.580
6.999
1,001,400
Nov 17, 2025
7.850
7.870
7.680
7.810
7.212
705,000
Nov 14, 2025
7.950
8.000
7.840
7.960
7.350
335,400
Nov 13, 2025
8.150
8.150
7.920
8.010
7.396
641,120
Nov 12, 2025
8.100
8.170
7.960
8.150
7.526
540,600
Nov 11, 2025
8.250
8.250
7.870
7.900
7.295
292,200
Nov 10, 2025
7.870
8.210
7.860
8.110
7.489
745,800
Nov 7, 2025
8.060
8.060
7.870
7.950
7.341
374,400
Nov 6, 2025
7.900
7.990
7.760
7.900
7.295
321,000
Nov 5, 2025
7.970
8.070
7.720
7.870
7.267
487,800
Nov 4, 2025
8.200
8.200
7.610
7.690
7.101
1,496,221
Nov 3, 2025
8.550
8.550
8.190
8.250
7.618
1,165,200
Oct 31, 2025
7.780
8.480
7.780
8.360
7.719
3,585,900
Oct 30, 2025
7.460
7.980
7.380
7.780
7.184
2,316,300
