Want to see HK:9676 full AI Analyst Report?
Shiyue Daotian Group Co., Ltd Class H (9676) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.16 | 4.05 | 4.15 | 4.15 | +0.24% | 12,600 | 0.04 |
| Oct 29, 2026 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | +2.22% | 51,000 | 0.15 |
| Oct 28, 2026 | 4.12 | 4.21 | 4.05 | 4.05 | 4.05 | -1.58% | 53,400 | 0.15 |
| Oct 27, 2026 | 4.22 | 4.22 | 4.01 | 4.12 | 4.12 | -2.37% | 47,700 | 0.14 |
| Oct 26, 2026 | 4.17 | 4.23 | 4.14 | 4.22 | 4.22 | +1.32% | 54,300 | 0.16 |
| Oct 23, 2026 | 4.01 | 4.17 | 3.98 | 4.16 | 4.16 | -0.48% | 179,400 | 0.52 |
| Oct 22, 2026 | 4.19 | 4.19 | 4.02 | 4.18 | 4.18 | -0.95% | 46,500 | 0.13 |
| Oct 21, 2026 | 4.07 | 4.30 | 4.07 | 4.22 | 4.22 | +2.93% | 123,667 | 0.36 |
| Oct 20, 2026 | 4.09 | 4.11 | 4.05 | 4.10 | 4.10 | -0.85% | 157,800 | 0.45 |
| Oct 19, 2026 | 4.14 | 4.15 | 4.05 | 4.14 | 4.14 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.12 | 4.15 | 4.05 | 4.14 | 4.14 | +0.36% | 78,900 | 0.22 |
| Oct 15, 2026 | 4.14 | 4.17 | 4.01 | 4.12 | 4.12 | +0.49% | 54,000 | 0.15 |
| Oct 14, 2026 | 4.11 | 4.20 | 4.10 | 4.10 | 4.10 | -0.24% | 20,700 | 0.06 |
| Oct 13, 2026 | 4.21 | 4.21 | 4.00 | 4.11 | 4.11 | -2.49% | 74,100 | 0.20 |
| Oct 12, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | +0.84% | 25,200 | 0.07 |
| Oct 09, 2026 | 4.02 | 4.24 | 4.02 | 4.18 | 4.18 | +1.09% | 87,300 | 0.24 |
| Oct 08, 2026 | 4.12 | 4.20 | 4.06 | 4.14 | 4.14 | +0.36% | 289,800 | 0.80 |
| Oct 07, 2026 | 4.21 | 4.24 | 4.12 | 4.12 | 4.12 | -1.90% | 96,900 | 0.27 |
| Oct 06, 2026 | 4.20 | 4.24 | 4.20 | 4.20 | 4.20 | -0.94% | 70,200 | 0.19 |
| Oct 05, 2026 | 4.20 | 4.26 | 4.20 | 4.24 | 4.24 | +1.07% | 9,000 | 0.02 |
| Oct 02, 2026 | 4.07 | 4.21 | 4.05 | 4.20 | 4.20 | +2.32% | 110,100 | 0.30 |
| Oct 01, 2026 | 4.10 | 4.15 | 3.99 | 4.10 | 4.10 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.99 | 4.15 | 3.99 | 4.10 | 4.10 | +0.24% | 37,800 | 0.10 |
| Sep 29, 2026 | 4.14 | 4.14 | 3.98 | 4.09 | 4.09 | -1.09% | 47,100 | 0.13 |
| Sep 28, 2026 | 4.03 | 4.14 | 4.00 | 4.14 | 4.14 | -0.48% | 31,800 | 0.08 |
| Sep 25, 2026 | 4.17 | 4.17 | 4.07 | 4.16 | 4.16 | -0.36% | 46,800 | 0.12 |
| Sep 24, 2026 | 4.20 | 4.20 | 4.13 | 4.17 | 4.17 | -1.18% | 17,100 | 0.05 |
| Sep 23, 2026 | 4.17 | 4.30 | 4.15 | 4.22 | 4.22 | +1.32% | 58,500 | 0.15 |
| Sep 22, 2026 | 4.30 | 4.32 | 4.14 | 4.17 | 4.17 | -2.23% | 234,300 | 0.61 |
| Sep 21, 2026 | 3.97 | 4.26 | 3.97 | 4.26 | 4.26 | +7.44% | 372,000 | 0.98 |
| Sep 18, 2026 | 3.96 | 4.05 | 3.96 | 3.97 | 3.97 | +0.38% | 298,600 | 0.78 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | -1.25% | 268,400 | 0.67 |
| Sep 16, 2026 | 4.13 | 4.13 | 3.95 | 4.00 | 4.00 | -3.03% | 368,400 | 0.93 |
| Sep 15, 2026 | 4.25 | 4.26 | 4.13 | 4.13 | 4.13 | -4.51% | 182,400 | 0.46 |
| Sep 14, 2026 | 4.33 | 4.40 | 4.26 | 4.32 | 4.32 | -0.23% | 91,500 | 0.23 |
| Sep 11, 2026 | 4.22 | 4.39 | 4.22 | 4.33 | 4.33 | -0.57% | 149,100 | 0.37 |
| Sep 10, 2026 | 4.55 | 4.55 | 4.36 | 4.36 | 4.36 | -4.70% | 189,900 | 0.47 |
| Sep 09, 2026 | 4.46 | 4.61 | 4.43 | 4.57 | 4.57 | +2.01% | 480,900 | 1.19 |
| Sep 08, 2026 | 4.55 | 4.69 | 4.48 | 4.48 | 4.48 | -3.45% | 807,200 | 2.04 |
| Sep 07, 2026 | 4.50 | 4.78 | 4.50 | 4.64 | 4.64 | -0.11% | 170,400 | 0.43 |
| Sep 04, 2026 | 4.67 | 4.77 | 4.62 | 4.65 | 4.65 | -0.54% | 292,500 | 0.75 |
| Sep 03, 2026 | 4.73 | 4.90 | 4.60 | 4.67 | 4.67 | -1.58% | 331,600 | 0.85 |
| Sep 02, 2026 | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.52% | 150,300 | 0.38 |
| Sep 01, 2026 | 4.67 | 4.82 | 4.67 | 4.77 | 4.77 | +2.25% | 198,100 | 0.50 |
| Aug 31, 2026 | 4.80 | 4.92 | 4.65 | 4.67 | 4.67 | -1.27% | 229,500 | 0.56 |
| Aug 28, 2026 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | +1.39% | 179,700 | 0.43 |
| Aug 27, 2026 | 4.65 | 4.83 | 4.63 | 4.66 | 4.66 | +0.76% | 525,900 | 1.26 |
| Aug 26, 2026 | 4.76 | 4.83 | 4.51 | 4.63 | 4.63 | -0.32% | 253,500 | 0.61 |
| Aug 25, 2026 | 4.70 | 4.75 | 4.40 | 4.64 | 4.64 | -3.13% | 713,700 | 1.74 |
| Aug 24, 2026 | 4.71 | 4.90 | 4.55 | 4.79 | 4.79 | +4.81% | 747,900 | 1.78 |