Canada markets closed

Shiyue Daotian Group Co., Ltd. (9676.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
19.800+0.220 (+1.12%)
At close: 04:08PM HKT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202419.52020.10018.98019.80019.800487,500
Jun 20, 202420.10020.10019.40019.58019.580422,100
Jun 19, 202420.70021.80019.78020.00020.000344,700
Jun 18, 202419.60020.00019.50019.62019.620144,000
Jun 17, 202420.15020.15020.00020.00020.000134,100
Jun 14, 202420.40020.55020.10020.10020.100130,800
Jun 13, 202420.65020.80020.45020.60020.600129,000
Jun 12, 202420.55020.70020.15020.45020.450129,000
Jun 12, 20240.031 Dividend
Jun 11, 202420.85021.00020.10020.70020.669140,700
Jun 07, 202421.55021.55020.05020.90020.869129,600
Jun 06, 202422.00022.00020.00020.90020.869130,500
Jun 05, 202421.35021.35020.70020.90020.869130,200
Jun 04, 202421.00021.20020.60020.95020.919129,900
Jun 03, 202422.15022.15020.10020.80020.769129,000
May 31, 202421.00021.00020.40020.85020.81928,800
May 30, 202421.05021.05020.25020.60020.56933,900
May 29, 202421.10021.10020.00020.80020.76922,800
May 28, 202421.15021.15020.40020.50020.46963,300
May 27, 202420.80021.90020.55020.95020.91921,000
May 24, 202420.95020.95020.50020.75020.71931,800
May 23, 202422.70022.70021.10021.10021.06829,700
May 22, 202421.70022.05021.20021.30021.26836,900
May 21, 202421.50021.75020.65021.50021.468132,300
May 20, 202422.55022.60021.50021.60021.568136,800
May 17, 202422.75022.75021.55022.15022.117141,000
May 16, 202421.65022.25021.70021.85021.817143,400
May 14, 202421.55023.05021.55022.30022.267134,100
May 13, 202421.20026.60021.20022.90022.8667,538,900
May 10, 202421.00021.00020.45021.00020.96940,500
May 09, 202420.20020.65020.20020.55020.519130,800
May 08, 202420.45020.75020.00020.55020.519132,900
May 07, 202420.70021.00020.10020.55020.519134,100
May 06, 202420.45020.60020.00020.55020.519141,000
May 03, 202421.00021.00019.98020.50020.469134,140
May 02, 202420.25020.50019.90020.45020.419138,000
Apr 30, 202419.98020.50019.72020.50020.46951,000
Apr 29, 202421.50021.50019.80020.15020.12056,700
Apr 26, 202420.80021.20020.30020.60020.569160,500
Apr 25, 202421.30021.30020.15020.60020.569130,200
Apr 24, 202421.00021.00020.00020.65020.619130,800
Apr 23, 202420.55020.60020.20020.50020.46920,400
Apr 22, 202420.55020.60019.84020.55020.51934,200
Apr 19, 202420.00020.00019.16019.98019.95042,300
Apr 18, 202420.00020.65019.76020.00019.970134,700
Apr 17, 202421.70021.70020.05020.25020.220141,000
Apr 16, 202421.00026.50020.10020.60020.569669,300
Apr 15, 202419.02020.60019.02020.00019.970144,900
Apr 12, 202422.40022.40019.90021.80021.767189,600
Apr 11, 202425.05025.05020.00021.00020.969169,800
Apr 10, 202419.98026.25019.98022.20022.167459,600
Apr 09, 202419.84019.84019.30019.30019.271134,400
Apr 08, 202419.98019.98019.72019.86019.830131,100
Apr 05, 202419.82019.82019.82019.82019.790-
Apr 03, 202420.15020.15019.30019.30019.271129,300
Apr 02, 202420.20020.20019.38019.66019.631132,900
Mar 28, 202420.25020.25020.25020.25020.220-
Mar 27, 202420.75020.80019.00020.00019.97031,200
Mar 26, 202419.98019.98019.20019.70019.670105,900
Mar 25, 202420.00020.00019.02019.40019.371115,800
Mar 22, 202421.15021.15019.00019.30019.27142,900
Mar 21, 202421.05021.05019.52020.10020.07020,100
Mar 20, 202421.45021.45021.15021.15021.11816,800
Mar 19, 202421.90021.90020.80020.95020.919134,400
Mar 18, 202419.94021.10019.70020.65020.619134,700
Mar 15, 202421.70021.70019.70020.00019.970156,900
Mar 14, 202422.95022.95020.05021.05021.018129,600
Mar 13, 202423.10022.00020.00020.45020.419139,500
Mar 12, 202423.10023.10020.65020.90020.869144,600
Mar 11, 202423.15023.15021.30021.70021.668141,300
Mar 08, 202423.00023.10021.00022.00021.9677,979,500
Mar 07, 202423.95027.35022.50023.00022.966174,900
Mar 06, 202424.50024.50022.75024.00023.96447,400
Mar 05, 202424.00024.00021.50024.00023.964136,800
Mar 04, 202424.95024.95021.95024.00023.964139,200
Mar 01, 202424.95024.95020.90024.20024.164184,500
Feb 29, 202424.20024.20024.20024.20024.164-
Feb 28, 202424.55024.55022.90022.90022.866109,200
Feb 27, 202423.95024.15023.35024.00023.964134,700
Feb 26, 202422.80024.05022.50023.75023.714133,200
Feb 23, 202422.00025.00022.00022.90022.866132,900
Feb 22, 202422.05022.05020.35021.80021.767129,600
Feb 21, 202421.30021.40020.10020.90020.869137,700
Feb 20, 202421.85022.00021.00021.45021.418130,800
Feb 19, 202422.50022.70020.25021.40021.368138,600
Feb 16, 202420.80022.80020.05022.10022.067136,800
Feb 15, 202420.65021.05019.64020.90020.86982,800
Feb 14, 202421.15022.10019.44021.55021.51832,400
Feb 09, 202421.50021.50021.50021.50021.468-
Feb 08, 202422.00022.25020.45022.00021.967141,300
Feb 07, 202424.30024.30021.50022.60022.566130,800
Feb 06, 202424.95024.95023.90024.40024.363135,900
Feb 05, 202425.00025.00023.10024.25024.214147,300
Feb 02, 202425.60025.60023.40024.20024.164137,700
Feb 01, 202425.60025.90023.95024.65024.613142,200
Jan 31, 202424.90026.00023.75024.90024.863133,800
Jan 30, 202420.10025.30020.10024.90024.863326,700
Jan 29, 202424.00024.50019.60020.05020.02070,800
Jan 26, 202426.10026.10025.00025.00024.963132,900
Jan 25, 202425.90025.90025.45025.50025.462133,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...