Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.730	0.790	0.730	0.780	0.780	4,986,000
2024-02-14	0.770	0.770	0.730	0.730	0.730	3,189,000
2024-02-09	0.760	0.760	0.740	0.760	0.760	1,098,000
2024-02-08	0.780	0.780	0.770	0.780	0.780	2,402,000
2024-02-07	0.770	0.800	0.770	0.780	0.780	2,115,272
2024-02-06	0.760	0.790	0.760	0.780	0.780	1,347,750
2024-02-05	0.790	0.790	0.760	0.760	0.760	736,000
2024-02-02	0.760	0.860	0.760	0.800	0.800	3,652,000
2024-02-01	0.770	0.790	0.740	0.780	0.780	2,454,000
2024-01-31	0.800	0.800	0.760	0.780	0.780	1,838,000
2024-01-30	0.810	0.820	0.800	0.800	0.800	486,000
2024-01-29	0.800	0.830	0.800	0.820	0.820	230,000
2024-01-26	0.830	0.840	0.810	0.810	0.810	1,478,000
2024-01-25	0.800	0.840	0.800	0.840	0.840	1,043,841
2024-01-24	0.830	0.830	0.800	0.810	0.810	2,546,000
2024-01-23	0.800	0.820	0.790	0.820	0.820	1,018,250
2024-01-22	0.820	0.840	0.800	0.800	0.800	999,988
2024-01-19	0.840	0.840	0.820	0.820	0.820	1,642,000
2024-01-18	0.840	0.850	0.840	0.840	0.840	1,234,000
2024-01-17	0.880	0.880	0.840	0.850	0.850	1,715,750
2024-01-16	0.890	0.900	0.860	0.890	0.890	2,018,000
2024-01-15	0.880	0.900	0.870	0.890	0.890	950,000
2024-01-12	0.880	0.890	0.870	0.870	0.870	722,000
2024-01-11	0.880	0.890	0.850	0.880	0.880	938,000
2024-01-10	0.890	0.900	0.870	0.880	0.880	2,106,000
2024-01-09	0.920	0.920	0.890	0.890	0.890	2,610,000
2024-01-08	0.950	0.950	0.910	0.910	0.910	2,125,268
2024-01-05	0.970	0.970	0.950	0.950	0.950	546,000
2024-01-04	0.980	0.980	0.970	0.970	0.970	396,000
2024-01-03	1.000	1.000	0.970	0.980	0.980	892,000
2024-01-02	1.000	1.000	0.980	1.000	1.000	584,000
2023-12-29	0.970	1.010	0.970	1.010	1.010	1,130,250
2023-12-28	0.960	0.990	0.940	0.970	0.970	1,170,270
2023-12-27	0.960	0.980	0.910	0.970	0.970	2,876,750
2023-12-22	0.940	0.970	0.930	0.960	0.960	850,500
2023-12-21	0.940	0.950	0.940	0.940	0.940	324,347
2023-12-20	0.950	0.950	0.940	0.940	0.940	356,000
2023-12-19	0.930	0.950	0.930	0.940	0.940	764,000
2023-12-18	0.960	0.960	0.940	0.950	0.950	1,020,000
2023-12-15	0.980	1.000	0.950	0.950	0.950	2,944,974
2023-12-14	0.970	0.980	0.960	0.970	0.970	946,000
2023-12-13	0.990	1.000	0.960	0.960	0.960	920,000
2023-12-12	0.980	1.000	0.980	0.990	0.990	308,000
2023-12-11	1.000	1.010	0.970	0.980	0.980	1,234,000
2023-12-08	1.010	1.050	1.000	1.000	1.000	598,254
2023-12-07	1.010	1.020	1.000	1.000	1.000	858,000
2023-12-06	1.010	1.020	1.000	1.020	1.020	932,000
2023-12-05	1.010	1.020	1.010	1.020	1.020	616,000
2023-12-04	1.020	1.040	1.010	1.030	1.030	766,000
2023-12-01	1.050	1.060	1.020	1.020	1.020	332,000
2023-11-30	1.010	1.050	1.010	1.050	1.050	1,340,000
2023-11-29	1.040	1.040	1.000	1.010	1.010	1,591,988
2023-11-28	1.030	1.040	1.020	1.040	1.040	3,410,000
2023-11-27	1.030	1.040	1.010	1.020	1.020	1,068,000
2023-11-24	1.060	1.060	1.040	1.050	1.050	294,000
2023-11-23	1.040	1.060	1.020	1.060	1.060	2,342,000
2023-11-22	1.020	1.040	1.020	1.040	1.040	150,000
2023-11-21	1.040	1.050	1.020	1.020	1.020	825,004
2023-11-20	1.020	1.040	1.010	1.020	1.020	394,018
2023-11-17	1.060	1.060	1.020	1.020	1.020	741,000

← NewerPage 12 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.