Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.640	1.640	1.610	1.620	1.620	1,543,058
2022-05-31	1.600	1.630	1.600	1.630	1.630	2,012,000
2022-05-30	1.560	1.600	1.550	1.600	1.600	878,000
2022-05-27	1.580	1.590	1.560	1.570	1.570	977,750
2022-05-26	1.580	1.580	1.560	1.570	1.570	761,764
2022-05-25	1.570	1.590	1.560	1.570	1.570	694,000
2022-05-24	1.560	1.580	1.540	1.560	1.560	1,398,000
2022-05-23	1.530	1.600	1.530	1.580	1.580	2,536,000
2022-05-20	1.510	1.550	1.510	1.530	1.530	3,775,056
2022-05-19	1.540	1.540	1.490	1.500	1.500	4,474,000
2022-05-18	1.550	1.560	1.530	1.550	1.550	1,261,938
2022-05-17	1.530	1.550	1.520	1.550	1.550	1,102,000
2022-05-16	1.550	1.570	1.510	1.530	1.530	4,926,000
2022-05-13	1.520	1.540	1.500	1.520	1.520	2,593,742
2022-05-12	1.540	1.540	1.490	1.510	1.510	6,680,000
2022-05-11	1.560	1.580	1.530	1.530	1.530	3,220,000
2022-05-10	1.530	1.580	1.520	1.550	1.550	2,509,199
2022-05-06	1.580	1.600	1.560	1.560	1.560	2,303,917
2022-05-05	1.630	1.660	1.600	1.600	1.600	2,982,000
2022-05-04	1.600	1.630	1.600	1.610	1.610	1,042,000
2022-05-03	1.610	1.630	1.570	1.610	1.610	1,381,433
2022-04-29	1.560	1.620	1.560	1.600	1.600	2,332,000
2022-04-28	1.560	1.590	1.550	1.580	1.580	1,496,000
2022-04-27	1.570	1.580	1.540	1.560	1.560	2,186,000
2022-04-26	1.580	1.590	1.550	1.580	1.580	1,605,609
2022-04-25	1.610	1.610	1.550	1.570	1.570	2,266,000
2022-04-22	1.620	1.640	1.590	1.620	1.620	2,410,000
2022-04-21	1.670	1.680	1.620	1.620	1.620	2,792,000
2022-04-20	1.680	1.700	1.670	1.680	1.680	1,934,600
2022-04-19	1.690	1.700	1.660	1.680	1.680	1,284,000
2022-04-14	1.660	1.710	1.660	1.710	1.710	2,450,000
2022-04-13	1.650	1.680	1.650	1.660	1.660	1,730,000
2022-04-12	1.660	1.690	1.630	1.690	1.690	1,698,000
2022-04-11	1.740	1.740	1.640	1.660	1.660	1,956,000
2022-04-08	1.720	1.750	1.710	1.740	1.740	1,503,728
2022-04-07	1.760	1.790	1.720	1.720	1.720	930,000
2022-04-06	1.710	1.780	1.710	1.770	1.770	3,320,000
2022-04-04	1.680	1.730	1.680	1.710	1.710	1,317,986
2022-04-01	1.700	1.710	1.660	1.680	1.680	1,924,000
2022-03-31	1.740	1.760	1.700	1.720	1.720	1,088,035
2022-03-30	1.720	1.760	1.720	1.740	1.740	1,617,506
2022-03-29	1.730	1.740	1.690	1.720	1.720	1,906,250
2022-03-28	1.770	1.770	1.720	1.750	1.750	1,064,000
2022-03-25	1.800	1.820	1.730	1.770	1.770	2,612,000
2022-03-24	1.860	1.860	1.790	1.810	1.810	1,894,000
2022-03-23	1.850	1.870	1.820	1.840	1.840	1,544,000
2022-03-22	1.810	1.880	1.810	1.850	1.850	1,772,000
2022-03-21	1.860	1.870	1.810	1.830	1.830	1,260,358
2022-03-18	1.770	1.840	1.740	1.840	1.840	24,549,131
2022-03-17	1.640	1.770	1.640	1.770	1.770	7,022,372
2022-03-16	1.610	1.630	1.500	1.590	1.590	7,228,750
2022-03-15	1.700	1.700	1.560	1.580	1.580	6,434,000
2022-03-14	1.780	1.780	1.700	1.710	1.710	4,422,000
2022-03-11	1.810	1.820	1.750	1.810	1.810	3,550,000
2022-03-10	1.870	1.870	1.810	1.810	1.810	2,814,324
2022-03-09	1.890	1.890	1.800	1.820	1.820	5,241,502
2022-03-08	1.940	1.940	1.870	1.880	1.880	3,400,000
2022-03-07	1.990	1.990	1.920	1.940	1.940	5,256,284
2022-03-04	1.980	2.010	1.970	1.990	1.990	2,342,000
2022-03-03	2.000	2.020	2.000	2.020	2.020	1,700,000

← NewerPage 19 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.