Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.330	1.370	1.330	1.350	1.350	1,308,000
2022-08-25	1.400	1.400	1.350	1.360	1.360	630,000
2022-08-24	1.390	1.390	1.350	1.350	1.350	692,750
2022-08-23	1.390	1.390	1.370	1.390	1.390	1,058,250
2022-08-22	1.380	1.410	1.380	1.400	1.400	570,000
2022-08-19	1.380	1.400	1.380	1.380	1.380	904,000
2022-08-18	1.390	1.390	1.380	1.380	1.380	580,000
2022-08-17	1.400	1.410	1.390	1.410	1.410	406,000
2022-08-16	1.390	1.410	1.390	1.400	1.400	553,750
2022-08-15	1.410	1.410	1.390	1.390	1.390	162,000
2022-08-12	1.400	1.420	1.380	1.410	1.410	914,000
2022-08-11	1.400	1.410	1.370	1.380	1.380	821,022
2022-08-10	1.400	1.410	1.370	1.370	1.370	1,174,001
2022-08-09	1.370	1.420	1.370	1.400	1.400	602,000
2022-08-08	1.400	1.410	1.380	1.390	1.390	663,600
2022-08-05	1.370	1.410	1.370	1.400	1.400	780,000
2022-08-04	1.360	1.390	1.360	1.370	1.370	1,634,676
2022-08-03	1.390	1.420	1.360	1.380	1.380	1,942,000
2022-08-02	1.440	1.440	1.380	1.390	1.390	2,684,000
2022-08-01	1.460	1.470	1.430	1.450	1.450	1,482,000
2022-07-29	1.490	1.490	1.460	1.470	1.470	1,430,750
2022-07-28	1.480	1.500	1.480	1.500	1.500	1,112,000
2022-07-27	1.490	1.500	1.480	1.480	1.480	916,000
2022-07-26	1.490	1.500	1.480	1.500	1.500	887,818
2022-07-25	1.490	1.510	1.480	1.500	1.500	1,048,000
2022-07-22	1.490	1.500	1.480	1.500	1.500	702,000
2022-07-21	1.490	1.510	1.480	1.500	1.500	1,170,080
2022-07-20	1.490	1.510	1.490	1.490	1.490	631,055
2022-07-19	1.480	1.500	1.480	1.490	1.490	860,000
2022-07-18	1.470	1.520	1.460	1.500	1.500	1,936,000
2022-07-15	1.510	1.520	1.470	1.470	1.470	1,580,000
2022-07-14	1.510	1.520	1.490	1.510	1.510	1,820,000
2022-07-13	1.490	1.520	1.490	1.520	1.520	982,000
2022-07-12	1.500	1.520	1.490	1.500	1.500	990,000
2022-07-11	1.510	1.520	1.500	1.510	1.510	1,090,239
2022-07-08	1.530	1.530	1.510	1.530	1.530	820,000
2022-07-07	1.520	1.520	1.500	1.510	1.510	1,090,000
2022-07-06	1.520	1.530	1.500	1.520	1.520	2,606,000
2022-07-05	1.540	1.540	1.510	1.520	1.520	1,750,782
2022-07-04	1.570	1.570	1.520	1.520	1.520	2,320,749
2022-06-30	1.590	1.600	1.570	1.570	1.570	2,046,722
2022-06-29	1.590	1.610	1.570	1.590	1.590	3,160,500
2022-06-28	1.570	1.620	1.560	1.610	1.610	3,400,000
2022-06-27	1.570	1.590	1.570	1.580	1.580	1,360,001
2022-06-24	1.560	1.570	1.550	1.550	1.550	1,182,000
2022-06-23	1.550	1.570	1.530	1.560	1.560	879,500
2022-06-22	1.560	1.570	1.520	1.540	1.540	837,500
2022-06-21	1.540	1.580	1.540	1.560	1.560	1,544,000
2022-06-20	1.510	1.550	1.500	1.530	1.530	2,450,343
2022-06-17	1.580	1.580	1.500	1.500	1.500	6,170,000
2022-06-16	1.590	1.600	1.570	1.580	1.580	802,000
2022-06-15	1.600	1.600	1.570	1.570	1.570	1,520,000
2022-06-14	1.570	1.600	1.550	1.590	1.590	1,077,752
2022-06-13	1.600	1.600	1.580	1.580	1.580	1,164,000
2022-06-10	1.630	1.630	1.530	1.600	1.600	1,724,000
2022-06-09	1.650	1.650	1.630	1.630	1.630	1,148,000
2022-06-08	1.620	1.660	1.620	1.630	1.630	2,660,000
2022-06-07	1.590	1.620	1.590	1.600	1.600	2,606,037
2022-06-06	1.630	1.630	1.600	1.600	1.600	1,531,660
2022-06-02	1.610	1.640	1.600	1.630	1.630	626,000

← NewerPage 18 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.