Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.050	1.060	1.030	1.050	1.050	1,184,000
2023-11-15	1.040	1.060	1.040	1.060	1.060	777,296
2023-11-14	1.050	1.050	1.020	1.030	1.030	582,000
2023-11-13	1.040	1.050	1.020	1.050	1.050	414,000
2023-11-10	1.030	1.050	1.030	1.040	1.040	748,000
2023-11-09	1.030	1.050	1.020	1.030	1.030	865,500
2023-11-08	1.050	1.060	1.030	1.030	1.030	2,804,600
2023-11-07	1.090	1.090	1.030	1.050	1.050	1,648,000
2023-11-06	1.080	1.090	1.070	1.080	1.080	620,000
2023-11-03	1.060	1.070	1.040	1.050	1.050	342,000
2023-11-02	1.050	1.050	1.020	1.030	1.030	600,000
2023-11-01	1.030	1.040	1.010	1.040	1.040	264,000
2023-10-31	1.030	1.040	1.010	1.020	1.020	1,626,000
2023-10-30	1.050	1.060	1.030	1.030	1.030	442,709
2023-10-27	1.060	1.080	1.050	1.060	1.060	759,750
2023-10-26	1.080	1.080	1.050	1.050	1.050	580,000
2023-10-25	1.070	1.090	1.070	1.080	1.080	640,000
2023-10-24	1.090	1.090	1.060	1.070	1.070	743,014
2023-10-20	1.080	1.100	1.080	1.090	1.090	394,000
2023-10-19	1.090	1.110	1.080	1.090	1.090	902,000
2023-10-18	1.120	1.120	1.100	1.110	1.110	816,000
2023-10-17	1.120	1.130	1.110	1.130	1.130	370,000
2023-10-16	1.120	1.130	1.100	1.120	1.120	832,000
2023-10-13	1.150	1.150	1.120	1.130	1.130	572,000
2023-10-12	1.140	1.150	1.140	1.150	1.150	276,000
2023-10-11	1.130	1.140	1.120	1.130	1.130	299,500
2023-10-10	1.120	1.190	1.110	1.130	1.130	1,776,000
2023-10-09	1.130	1.130	1.110	1.110	1.110	238,646
2023-10-06	1.120	1.130	1.120	1.130	1.130	306,000
2023-10-05	1.120	1.130	1.120	1.130	1.130	2,234,000
2023-10-04	1.120	1.130	1.110	1.120	1.120	872,000
2023-10-03	1.140	1.140	1.110	1.130	1.130	1,650,000
2023-09-29	1.130	1.140	1.130	1.140	1.140	374,000
2023-09-28	1.120	1.130	1.120	1.130	1.130	736,004
2023-09-27	1.120	1.160	1.120	1.120	1.120	566,000
2023-09-26	1.120	1.130	1.110	1.120	1.120	602,432
2023-09-25	1.140	1.140	1.110	1.120	1.120	469,568
2023-09-22	1.120	1.130	1.120	1.120	1.120	625,500
2023-09-21	1.120	1.130	1.110	1.120	1.120	1,052,000
2023-09-20	1.120	1.140	1.120	1.120	1.120	454,000
2023-09-19	1.110	1.150	1.110	1.140	1.140	420,000
2023-09-18	1.140	1.140	1.100	1.130	1.130	4,965,498
2023-09-15	1.120	1.140	1.120	1.140	1.140	1,348,000
2023-09-14	1.120	1.130	1.110	1.120	1.120	2,340,000
2023-09-13	1.130	1.140	1.120	1.120	1.120	766,400
2023-09-12	1.150	1.150	1.130	1.130	1.130	446,340
2023-09-11	1.140	1.160	1.140	1.150	1.150	252,086
2023-09-07	1.150	1.190	1.140	1.140	1.140	1,063,660
2023-09-06	1.160	1.180	1.120	1.170	1.170	1,234,000
2023-09-05	1.160	1.170	1.140	1.160	1.160	1,024,000
2023-09-04	1.100	1.140	1.100	1.140	1.140	1,729,500
2023-08-31	1.150	1.150	1.090	1.100	1.100	4,050,250
2023-08-30	1.170	1.200	1.170	1.190	1.190	1,385,651
2023-08-29	1.140	1.190	1.140	1.180	1.180	1,168,000
2023-08-28	1.150	1.170	1.130	1.160	1.160	1,010,250
2023-08-25	1.150	1.170	1.130	1.140	1.140	1,344,000
2023-08-24	1.160	1.190	1.160	1.160	1.160	502,000
2023-08-23	1.150	1.180	1.140	1.170	1.170	456,000
2023-08-22	1.140	1.180	1.140	1.160	1.160	499,502
2023-08-21	1.190	1.190	1.130	1.160	1.160	1,452,000

← NewerPage 13 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.