Shun Tak Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.700	0.710	0.700	0.710	0.710	834,000
2024-08-08	0.710	0.710	0.700	0.700	0.700	373,750
2024-08-07	0.710	0.740	0.700	0.700	0.700	603,001
2024-08-06	0.700	0.710	0.690	0.700	0.700	1,010,000
2024-08-05	0.740	0.750	0.700	0.700	0.700	3,284,000
2024-08-02	0.750	0.750	0.740	0.740	0.740	710,000
2024-08-01	0.760	0.770	0.750	0.770	0.770	406,000
2024-07-31	0.740	0.780	0.740	0.770	0.770	316,500
2024-07-30	0.750	0.770	0.740	0.740	0.740	612,000
2024-07-29	0.760	0.770	0.740	0.750	0.750	726,000
2024-07-26	0.740	0.760	0.730	0.740	0.740	538,000
2024-07-25	0.730	0.750	0.730	0.730	0.730	1,258,000
2024-07-24	0.750	0.750	0.730	0.730	0.730	682,000
2024-07-23	0.740	0.800	0.720	0.730	0.730	3,771,754
2024-07-22	0.740	0.740	0.720	0.730	0.730	270,000
2024-07-19	0.740	0.740	0.730	0.730	0.730	464,250
2024-07-18	0.740	0.750	0.740	0.740	0.740	553,592
2024-07-17	0.750	0.760	0.740	0.750	0.750	304,000
2024-07-16	0.750	0.750	0.740	0.750	0.750	484,000
2024-07-15	0.750	0.760	0.740	0.750	0.750	184,000
2024-07-12	0.760	0.770	0.740	0.750	0.750	1,058,000
2024-07-11	0.740	0.740	0.730	0.740	0.740	260,000
2024-07-10	0.740	0.750	0.730	0.730	0.730	400,400
2024-07-09	0.750	0.760	0.740	0.740	0.740	818,000
2024-07-08	0.740	0.750	0.730	0.750	0.750	1,627,750
2024-07-05	0.740	0.740	0.730	0.740	0.740	687,500
2024-07-04	0.740	0.750	0.720	0.740	0.740	1,576,000
2024-07-03	0.740	0.750	0.730	0.740	0.740	1,618,000
2024-07-02	0.740	0.750	0.730	0.740	0.740	1,472,000
2024-06-28	0.740	0.750	0.740	0.740	0.740	172,000
2024-06-27	0.770	0.770	0.730	0.740	0.740	1,192,800
2024-06-26	0.750	0.750	0.730	0.750	0.750	1,000,750
2024-06-25	0.750	0.760	0.740	0.750	0.750	582,000
2024-06-24	0.750	0.760	0.740	0.750	0.750	1,113,750
2024-06-21	0.750	0.750	0.740	0.750	0.750	1,750,000
2024-06-20	0.760	0.760	0.730	0.750	0.750	1,586,000
2024-06-19	0.760	0.760	0.750	0.750	0.750	404,000
2024-06-18	0.750	0.760	0.730	0.760	0.760	920,000
2024-06-17	0.750	0.760	0.740	0.740	0.740	190,000
2024-06-14	0.750	0.750	0.740	0.750	0.750	456,000
2024-06-13	0.750	0.750	0.730	0.750	0.750	1,038,000
2024-06-12	0.740	0.740	0.720	0.740	0.740	1,016,000
2024-06-11	0.750	0.760	0.740	0.750	0.750	1,036,000
2024-06-07	0.790	0.790	0.760	0.770	0.770	2,080,500
2024-06-06	0.790	0.800	0.770	0.770	0.770	2,394,000
2024-06-05	0.790	0.800	0.760	0.770	0.770	1,370,853
2024-06-04	0.790	0.820	0.780	0.790	0.790	2,061,500
2024-06-03	0.770	0.800	0.750	0.770	0.770	1,167,830
2024-05-31	0.780	0.790	0.750	0.750	0.750	1,286,000
2024-05-30	0.810	0.810	0.780	0.780	0.780	876,000
2024-05-29	0.800	0.810	0.780	0.810	0.810	436,000
2024-05-28	0.790	0.810	0.770	0.800	0.800	1,231,424
2024-05-27	0.780	0.800	0.780	0.790	0.790	246,000
2024-05-24	0.800	0.800	0.780	0.780	0.780	1,602,000
2024-05-23	0.830	0.830	0.800	0.800	0.800	894,000
2024-05-22	0.830	0.850	0.820	0.830	0.830	920,000
2024-05-21	0.840	0.860	0.820	0.840	0.840	1,408,000
2024-05-20	0.820	0.850	0.810	0.850	0.850	1,424,000
2024-05-17	0.820	0.840	0.810	0.810	0.810	1,413,500
2024-05-16	0.820	0.820	0.800	0.820	0.820	957,500

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-30	0.1800 HKD
2019-06-28	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.