Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.810	0.830	0.780	0.790	0.790	2,092,000
2024-05-13	0.780	0.820	0.780	0.820	0.820	1,680,000
2024-05-10	0.770	0.800	0.760	0.790	0.790	1,873,919
2024-05-09	0.770	0.780	0.760	0.760	0.760	853,500
2024-05-08	0.780	0.800	0.760	0.760	0.760	1,220,000
2024-05-07	0.810	0.820	0.780	0.790	0.790	582,000
2024-05-06	0.780	0.820	0.780	0.800	0.800	1,312,000
2024-05-03	0.780	0.800	0.780	0.780	0.780	946,000
2024-05-02	0.770	0.790	0.770	0.790	0.790	1,064,000
2024-04-30	0.770	0.790	0.760	0.780	0.780	1,197,259
2024-04-29	0.740	0.790	0.730	0.760	0.760	5,380,884
2024-04-26	0.720	0.730	0.710	0.720	0.720	3,325,508
2024-04-25	0.720	0.740	0.710	0.720	0.720	2,017,256
2024-04-24	0.730	0.750	0.720	0.720	0.720	1,180,000
2024-04-23	0.730	0.730	0.710	0.730	0.730	1,545,750
2024-04-22	0.730	0.740	0.710	0.720	0.720	779,500
2024-04-19	0.720	0.730	0.700	0.720	0.720	1,938,749
2024-04-18	0.680	0.740	0.680	0.730	0.730	2,725,000
2024-04-17	0.700	0.700	0.670	0.680	0.680	1,236,000
2024-04-16	0.690	0.690	0.670	0.680	0.680	2,220,700
2024-04-15	0.720	0.720	0.680	0.690	0.690	4,426,000
2024-04-12	0.750	0.750	0.720	0.730	0.730	440,718
2024-04-11	0.740	0.750	0.730	0.740	0.740	1,642,000
2024-04-10	0.720	0.740	0.720	0.740	0.740	2,877,720
2024-04-09	0.720	0.730	0.710	0.720	0.720	1,481,130
2024-04-08	0.710	0.720	0.700	0.710	0.710	853,220
2024-04-05	0.740	0.740	0.700	0.710	0.710	3,358,500
2024-04-03	0.750	0.750	0.730	0.740	0.740	1,506,000
2024-04-02	0.760	0.770	0.730	0.750	0.750	2,125,750
2024-03-28	0.760	0.760	0.740	0.750	0.750	2,105,503
2024-03-27	0.780	0.810	0.740	0.740	0.740	4,120,000
2024-03-26	0.820	0.820	0.810	0.810	0.810	700,250
2024-03-25	0.840	0.840	0.800	0.820	0.820	667,187
2024-03-22	0.830	0.840	0.810	0.830	0.830	1,626,000
2024-03-21	0.820	0.830	0.810	0.830	0.830	882,250
2024-03-20	0.800	0.820	0.800	0.820	0.820	782,000
2024-03-19	0.800	0.810	0.790	0.810	0.810	839,500
2024-03-18	0.800	0.830	0.800	0.810	0.810	2,491,445
2024-03-15	0.840	0.840	0.810	0.810	0.810	3,747,445
2024-03-14	0.830	0.850	0.820	0.850	0.850	1,925,024
2024-03-13	0.850	0.860	0.840	0.850	0.850	1,225,500
2024-03-12	0.830	0.860	0.830	0.860	0.860	1,116,000
2024-03-11	0.810	0.830	0.810	0.820	0.820	852,000
2024-03-08	0.810	0.820	0.790	0.810	0.810	1,940,471
2024-03-07	0.820	0.850	0.780	0.800	0.800	3,065,290
2024-03-06	0.800	0.820	0.800	0.810	0.810	1,716,000
2024-03-05	0.840	0.840	0.800	0.800	0.800	3,416,000
2024-03-04	0.850	0.870	0.840	0.850	0.850	1,613,750
2024-03-01	0.830	0.860	0.820	0.850	0.850	9,919,919
2024-02-29	0.850	0.860	0.830	0.830	0.830	29,055,660
2024-02-28	0.830	0.860	0.830	0.850	0.850	4,328,625
2024-02-27	0.850	0.860	0.820	0.850	0.850	7,711,000
2024-02-26	0.860	0.870	0.840	0.850	0.850	4,451,529
2024-02-23	0.880	0.880	0.840	0.860	0.860	2,720,317
2024-02-22	0.850	0.880	0.840	0.870	0.870	3,504,222
2024-02-21	0.840	0.870	0.840	0.850	0.850	6,405,396
2024-02-20	0.870	0.900	0.850	0.850	0.850	4,591,501
2024-02-19	0.800	0.940	0.800	0.890	0.890	15,932,710
2024-02-16	0.780	0.810	0.750	0.800	0.800	6,222,000
2024-02-15	0.730	0.790	0.730	0.780	0.780	4,986,000

← NewerPage 11 of 21 · 1,229 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.