Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.320	1.340	1.300	1.300	1.300	712,000
2023-05-22	1.360	1.360	1.310	1.320	1.320	526,199
2023-05-19	1.370	1.370	1.310	1.340	1.340	1,371,534
2023-05-18	1.360	1.370	1.360	1.370	1.370	200,000
2023-05-17	1.380	1.380	1.350	1.370	1.370	852,000
2023-05-16	1.390	1.400	1.340	1.380	1.380	1,267,750
2023-05-15	1.360	1.380	1.350	1.370	1.370	625,511
2023-05-12	1.410	1.410	1.360	1.390	1.390	580,000
2023-05-11	1.390	1.400	1.380	1.400	1.400	392,000
2023-05-10	1.400	1.400	1.390	1.390	1.390	196,000
2023-05-09	1.400	1.430	1.400	1.400	1.400	750,113
2023-05-08	1.430	1.430	1.410	1.420	1.420	586,106
2023-05-05	1.430	1.440	1.410	1.430	1.430	340,000
2023-05-04	1.410	1.420	1.390	1.400	1.400	684,000
2023-05-03	1.400	1.450	1.390	1.390	1.390	662,000
2023-05-02	1.430	1.450	1.400	1.420	1.420	680,000
2023-04-28	1.390	1.440	1.390	1.420	1.420	589,000
2023-04-27	1.410	1.450	1.400	1.400	1.400	814,000
2023-04-26	1.400	1.440	1.390	1.410	1.410	1,260,000
2023-04-25	1.440	1.450	1.410	1.440	1.440	1,760,000
2023-04-24	1.420	1.480	1.420	1.480	1.480	890,000
2023-04-21	1.460	1.470	1.430	1.430	1.430	872,000
2023-04-20	1.490	1.490	1.460	1.490	1.490	1,180,000
2023-04-19	1.500	1.500	1.470	1.470	1.470	1,380,000
2023-04-18	1.500	1.510	1.490	1.500	1.500	778,000
2023-04-17	1.490	1.520	1.480	1.500	1.500	926,000
2023-04-14	1.540	1.540	1.490	1.500	1.500	596,000
2023-04-13	1.530	1.530	1.490	1.520	1.520	1,556,000
2023-04-12	1.560	1.560	1.520	1.540	1.540	427,942
2023-04-11	1.530	1.560	1.520	1.550	1.550	1,510,000
2023-04-06	1.550	1.550	1.500	1.530	1.530	877,573
2023-04-04	1.480	1.540	1.470	1.530	1.530	1,844,000
2023-04-03	1.450	1.500	1.450	1.480	1.480	1,812,000
2023-03-31	1.460	1.490	1.400	1.440	1.440	2,240,000
2023-03-30	1.420	1.440	1.400	1.440	1.440	1,232,000
2023-03-29	1.420	1.440	1.380	1.400	1.400	2,076,500
2023-03-28	1.460	1.460	1.410	1.420	1.420	991,500
2023-03-27	1.450	1.460	1.430	1.450	1.450	1,574,000
2023-03-24	1.470	1.580	1.470	1.500	1.500	2,370,751
2023-03-23	1.470	1.480	1.430	1.480	1.480	1,678,056
2023-03-22	1.500	1.550	1.490	1.500	1.500	1,135,251
2023-03-21	1.450	1.510	1.450	1.500	1.500	1,478,000
2023-03-20	1.510	1.510	1.450	1.480	1.480	1,863,754
2023-03-17	1.530	1.540	1.510	1.510	1.510	2,067,750
2023-03-16	1.500	1.520	1.480	1.520	1.520	1,476,000
2023-03-15	1.530	1.540	1.490	1.530	1.530	1,186,000
2023-03-14	1.520	1.550	1.480	1.510	1.510	2,888,764
2023-03-13	1.520	1.580	1.490	1.550	1.550	4,068,751
2023-03-10	1.530	1.550	1.510	1.530	1.530	3,782,147
2023-03-09	1.580	1.600	1.550	1.550	1.550	3,002,000
2023-03-08	1.580	1.620	1.560	1.600	1.600	3,608,000
2023-03-07	1.600	1.640	1.580	1.610	1.610	3,262,000
2023-03-06	1.640	1.660	1.590	1.620	1.620	3,428,000
2023-03-03	1.620	1.650	1.600	1.650	1.650	2,310,032
2023-03-02	1.650	1.660	1.600	1.610	1.610	1,284,000
2023-03-01	1.590	1.670	1.590	1.650	1.650	2,790,000
2023-02-28	1.530	1.590	1.530	1.590	1.590	4,106,000
2023-02-27	1.570	1.580	1.520	1.520	1.520	3,648,000
2023-02-24	1.590	1.610	1.570	1.590	1.590	1,620,000
2023-02-23	1.600	1.620	1.590	1.600	1.600	882,000

← NewerPage 15 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.