Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.220	1.220	1.160	1.190	1.190	2,098,000
2023-08-17	1.210	1.230	1.190	1.230	1.230	662,000
2023-08-16	1.250	1.250	1.210	1.210	1.210	1,553,500
2023-08-15	1.280	1.290	1.260	1.270	1.270	1,544,000
2023-08-14	1.280	1.300	1.260	1.300	1.300	1,224,000
2023-08-11	1.290	1.300	1.270	1.300	1.300	728,000
2023-08-10	1.300	1.310	1.290	1.300	1.300	388,000
2023-08-09	1.260	1.310	1.260	1.310	1.310	838,000
2023-08-08	1.300	1.300	1.270	1.280	1.280	890,000
2023-08-07	1.320	1.320	1.270	1.290	1.290	898,000
2023-08-04	1.340	1.350	1.320	1.320	1.320	564,427
2023-08-03	1.310	1.340	1.290	1.330	1.330	954,500
2023-08-02	1.320	1.340	1.300	1.310	1.310	780,000
2023-08-01	1.300	1.340	1.280	1.340	1.340	1,000,000
2023-07-31	1.370	1.400	1.300	1.300	1.300	3,376,000
2023-07-28	1.330	1.380	1.330	1.360	1.360	1,624,352
2023-07-27	1.300	1.360	1.300	1.350	1.350	1,626,000
2023-07-26	1.330	1.330	1.290	1.300	1.300	1,177,378
2023-07-25	1.280	1.340	1.260	1.320	1.320	4,149,250
2023-07-24	1.210	1.280	1.200	1.250	1.250	2,058,000
2023-07-21	1.200	1.210	1.190	1.190	1.190	432,000
2023-07-20	1.200	1.210	1.190	1.190	1.190	928,000
2023-07-19	1.190	1.200	1.180	1.190	1.190	1,192,931
2023-07-18	1.200	1.210	1.190	1.190	1.190	904,000
2023-07-14	1.200	1.210	1.190	1.200	1.200	672,000
2023-07-13	1.180	1.210	1.180	1.200	1.200	1,102,000
2023-07-12	1.200	1.200	1.180	1.180	1.180	798,000
2023-07-11	1.200	1.200	1.170	1.190	1.190	568,000
2023-07-10	1.210	1.210	1.120	1.170	1.170	1,042,000
2023-07-07	1.200	1.200	1.190	1.190	1.190	764,000
2023-07-06	1.200	1.210	1.200	1.210	1.210	515,500
2023-07-05	1.230	1.240	1.210	1.220	1.220	522,000
2023-07-04	1.250	1.250	1.230	1.250	1.250	584,000
2023-07-03	1.230	1.250	1.220	1.250	1.250	558,000
2023-06-30	1.230	1.240	1.210	1.230	1.230	256,920
2023-06-29	1.230	1.240	1.220	1.240	1.240	706,000
2023-06-28	1.210	1.240	1.200	1.230	1.230	446,000
2023-06-27	1.200	1.230	1.200	1.210	1.210	318,000
2023-06-26	1.220	1.220	1.200	1.200	1.200	274,000
2023-06-23	1.230	1.230	1.200	1.210	1.210	1,482,000
2023-06-21	1.220	1.230	1.210	1.230	1.230	484,000
2023-06-20	1.240	1.250	1.230	1.230	1.230	440,000
2023-06-19	1.250	1.260	1.230	1.260	1.260	318,000
2023-06-16	1.240	1.270	1.220	1.270	1.270	2,910,000
2023-06-15	1.260	1.270	1.200	1.220	1.220	1,402,000
2023-06-14	1.270	1.270	1.220	1.240	1.240	781,750
2023-06-13	1.230	1.300	1.220	1.260	1.260	854,000
2023-06-12	1.250	1.250	1.210	1.210	1.210	304,000
2023-06-09	1.250	1.250	1.230	1.250	1.250	640,000
2023-06-08	1.240	1.250	1.220	1.250	1.250	581,757
2023-06-07	1.240	1.250	1.210	1.240	1.240	925,681
2023-06-06	1.220	1.250	1.220	1.220	1.220	940,000
2023-06-05	1.260	1.260	1.210	1.240	1.240	842,000
2023-06-02	1.220	1.270	1.220	1.250	1.250	1,089,010
2023-06-01	1.210	1.210	1.190	1.210	1.210	398,000
2023-05-31	1.230	1.230	1.180	1.180	1.180	4,044,000
2023-05-30	1.220	1.250	1.210	1.250	1.250	896,000
2023-05-29	1.260	1.290	1.220	1.230	1.230	2,613,250
2023-05-25	1.250	1.280	1.250	1.280	1.280	986,000
2023-05-24	1.320	1.320	1.260	1.260	1.260	1,588,000

← NewerPage 14 of 21 · 1,234 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.