Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.220	1.220	1.170	1.190	1.190	1,770,000
2022-11-21	1.230	1.230	1.190	1.210	1.210	2,344,000
2022-11-18	1.240	1.250	1.220	1.240	1.240	2,108,000
2022-11-17	1.260	1.260	1.210	1.240	1.240	2,489,282
2022-11-16	1.280	1.290	1.240	1.260	1.260	3,551,994
2022-11-15	1.270	1.290	1.250	1.280	1.280	8,804,250
2022-11-14	1.210	1.270	1.210	1.240	1.240	10,154,000
2022-11-11	1.200	1.200	1.140	1.200	1.200	6,864,000
2022-11-10	1.130	1.150	1.120	1.150	1.150	1,530,000
2022-11-09	1.160	1.180	1.150	1.160	1.160	3,138,000
2022-11-08	1.150	1.160	1.120	1.160	1.160	3,144,000
2022-11-07	1.130	1.170	1.130	1.150	1.150	5,646,000
2022-11-04	1.080	1.150	1.080	1.120	1.120	4,559,017
2022-11-03	1.070	1.110	1.060	1.070	1.070	1,698,000
2022-11-02	1.040	1.110	1.040	1.110	1.110	4,066,000
2022-11-01	1.030	1.070	1.000	1.040	1.040	4,766,000
2022-10-31	1.050	1.050	1.010	1.020	1.020	4,260,000
2022-10-28	1.080	1.080	1.040	1.050	1.050	1,718,000
2022-10-27	1.080	1.100	1.070	1.090	1.090	1,948,750
2022-10-26	1.100	1.140	1.080	1.090	1.090	1,870,000
2022-10-25	1.090	1.100	1.080	1.080	1.080	822,000
2022-10-24	1.140	1.140	1.080	1.090	1.090	1,948,000
2022-10-21	1.160	1.160	1.130	1.140	1.140	568,700
2022-10-20	1.140	1.150	1.130	1.140	1.140	695,900
2022-10-19	1.210	1.210	1.150	1.150	1.150	603,500
2022-10-18	1.150	1.210	1.150	1.200	1.200	2,176,000
2022-10-17	1.160	1.180	1.130	1.180	1.180	779,940
2022-10-14	1.180	1.190	1.160	1.160	1.160	1,362,000
2022-10-13	1.140	1.170	1.140	1.160	1.160	1,192,000
2022-10-12	1.180	1.190	1.110	1.140	1.140	3,134,000
2022-10-11	1.200	1.200	1.130	1.150	1.150	1,785,750
2022-10-10	1.220	1.250	1.180	1.190	1.190	1,606,000
2022-10-07	1.270	1.280	1.210	1.250	1.250	1,924,000
2022-10-06	1.210	1.290	1.210	1.280	1.280	3,795,500
2022-10-05	1.110	1.210	1.110	1.200	1.200	3,180,000
2022-10-03	1.110	1.130	1.090	1.100	1.100	2,296,000
2022-09-30	1.110	1.120	1.070	1.100	1.100	2,469,750
2022-09-29	1.160	1.160	1.090	1.100	1.100	2,452,742
2022-09-28	1.200	1.200	1.140	1.140	1.140	3,411,754
2022-09-27	1.220	1.220	1.180	1.200	1.200	3,048,251
2022-09-26	1.250	1.260	1.190	1.210	1.210	5,456,000
2022-09-23	1.230	1.240	1.210	1.210	1.210	1,699,500
2022-09-22	1.220	1.240	1.210	1.240	1.240	1,653,500
2022-09-21	1.240	1.300	1.220	1.250	1.250	3,700,000
2022-09-20	1.200	1.300	1.190	1.250	1.250	5,990,952
2022-09-19	1.200	1.210	1.170	1.200	1.200	3,588,321
2022-09-16	1.240	1.250	1.180	1.180	1.180	22,596,490
2022-09-15	1.250	1.280	1.240	1.260	1.260	1,105,519
2022-09-14	1.260	1.270	1.240	1.240	1.240	2,328,000
2022-09-13	1.310	1.310	1.280	1.280	1.280	1,534,351
2022-09-09	1.250	1.300	1.250	1.290	1.290	2,132,975
2022-09-08	1.260	1.260	1.250	1.250	1.250	635,520
2022-09-07	1.250	1.270	1.250	1.250	1.250	1,489,877
2022-09-06	1.250	1.270	1.250	1.260	1.260	842,000
2022-09-05	1.270	1.280	1.260	1.260	1.260	1,040,000
2022-09-02	1.300	1.300	1.270	1.280	1.280	936,000
2022-09-01	1.300	1.320	1.280	1.300	1.300	1,412,000
2022-08-31	1.280	1.320	1.280	1.310	1.310	1,436,000
2022-08-30	1.330	1.340	1.290	1.300	1.300	2,377,321
2022-08-29	1.350	1.360	1.330	1.330	1.330	767,003

← NewerPage 17 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.