Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.630	1.630	1.590	1.610	1.610	1,623,750
2023-02-21	1.630	1.670	1.610	1.650	1.650	1,326,000
2023-02-20	1.610	1.640	1.600	1.640	1.640	1,038,400
2023-02-17	1.600	1.620	1.580	1.590	1.590	1,727,699
2023-02-16	1.620	1.640	1.580	1.580	1.580	2,752,819
2023-02-15	1.650	1.650	1.610	1.620	1.620	1,284,048
2023-02-14	1.680	1.690	1.640	1.660	1.660	2,268,000
2023-02-13	1.700	1.700	1.660	1.690	1.690	1,720,000
2023-02-10	1.710	1.710	1.680	1.700	1.700	1,884,956
2023-02-09	1.670	1.710	1.670	1.710	1.710	3,196,000
2023-02-08	1.700	1.700	1.670	1.690	1.690	2,466,672
2023-02-07	1.730	1.740	1.690	1.710	1.710	1,902,000
2023-02-06	1.750	1.750	1.700	1.730	1.730	2,318,000
2023-02-03	1.730	1.750	1.720	1.750	1.750	1,848,000
2023-02-02	1.740	1.770	1.730	1.760	1.760	4,907,500
2023-02-01	1.700	1.740	1.670	1.730	1.730	2,698,000
2023-01-31	1.690	1.710	1.670	1.690	1.690	3,780,497
2023-01-30	1.750	1.750	1.700	1.710	1.710	3,375,250
2023-01-27	1.770	1.770	1.740	1.760	1.760	2,015,500
2023-01-26	1.780	1.800	1.740	1.770	1.770	2,313,472
2023-01-20	1.690	1.760	1.680	1.730	1.730	5,150,000
2023-01-19	1.690	1.710	1.670	1.680	1.680	3,008,000
2023-01-18	1.680	1.720	1.670	1.710	1.710	1,186,000
2023-01-17	1.750	1.750	1.690	1.690	1.690	3,238,000
2023-01-16	1.790	1.790	1.720	1.720	1.720	3,586,100
2023-01-13	1.730	1.750	1.720	1.750	1.750	1,790,000
2023-01-12	1.740	1.760	1.710	1.720	1.720	2,529,250
2023-01-11	1.800	1.800	1.740	1.740	1.740	4,825,501
2023-01-10	1.800	1.800	1.760	1.780	1.780	3,112,500
2023-01-09	1.780	1.820	1.770	1.780	1.780	4,714,000
2023-01-06	1.840	1.850	1.740	1.750	1.750	6,032,000
2023-01-05	1.810	1.850	1.780	1.820	1.820	8,824,000
2023-01-04	1.740	1.810	1.740	1.810	1.810	11,070,000
2023-01-03	1.680	1.740	1.630	1.740	1.740	5,488,000
2022-12-30	1.670	1.690	1.640	1.680	1.680	3,788,000
2022-12-29	1.680	1.680	1.650	1.670	1.670	4,414,034
2022-12-28	1.750	1.780	1.690	1.710	1.710	10,858,000
2022-12-23	1.660	1.750	1.650	1.720	1.720	9,984,490
2022-12-22	1.620	1.650	1.610	1.650	1.650	5,074,000
2022-12-21	1.580	1.600	1.560	1.590	1.590	3,536,305
2022-12-20	1.600	1.610	1.560	1.570	1.570	3,800,000
2022-12-19	1.640	1.650	1.570	1.600	1.600	4,682,000
2022-12-16	1.590	1.650	1.580	1.650	1.650	5,648,000
2022-12-15	1.630	1.630	1.560	1.580	1.580	3,984,000
2022-12-14	1.630	1.680	1.610	1.650	1.650	4,670,000
2022-12-13	1.610	1.660	1.610	1.640	1.640	6,014,000
2022-12-12	1.600	1.720	1.590	1.610	1.610	13,220,000
2022-12-09	1.600	1.650	1.550	1.630	1.630	13,088,250
2022-12-08	1.480	1.620	1.480	1.570	1.570	12,688,900
2022-12-07	1.460	1.560	1.450	1.480	1.480	10,435,560
2022-12-06	1.420	1.470	1.400	1.470	1.470	5,136,000
2022-12-05	1.360	1.450	1.320	1.450	1.450	13,885,010
2022-12-02	1.320	1.340	1.290	1.340	1.340	4,407,888
2022-12-01	1.280	1.360	1.280	1.310	1.310	10,464,000
2022-11-30	1.260	1.270	1.220	1.250	1.250	4,055,750
2022-11-29	1.210	1.250	1.180	1.230	1.230	5,045,750
2022-11-28	1.180	1.190	1.160	1.180	1.180	3,274,000
2022-11-25	1.200	1.210	1.190	1.200	1.200	1,925,381
2022-11-24	1.190	1.220	1.180	1.220	1.220	608,000
2022-11-23	1.200	1.200	1.170	1.190	1.190	1,531,500

← NewerPage 16 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.