Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.000	2.020	1.990	1.990	1.990	2,094,750
2022-03-01	1.970	2.030	1.950	2.010	2.010	4,208,181
2022-02-28	1.990	1.990	1.940	1.990	1.990	3,593,500
2022-02-25	2.000	2.010	1.970	2.000	2.000	1,718,251
2022-02-24	2.040	2.040	1.980	1.980	1.980	4,719,973
2022-02-23	2.030	2.040	2.020	2.040	2.040	1,556,000
2022-02-22	2.060	2.060	2.020	2.040	2.040	4,206,000
2022-02-21	2.070	2.080	2.060	2.080	2.080	934,000
2022-02-18	2.060	2.090	2.060	2.080	2.080	1,186,000
2022-02-17	2.070	2.090	2.070	2.070	2.070	1,355,000
2022-02-16	2.070	2.100	2.060	2.070	2.070	1,804,500
2022-02-15	2.070	2.080	2.050	2.050	2.050	1,166,000
2022-02-14	2.080	2.080	2.050	2.060	2.060	1,060,000
2022-02-11	2.080	2.100	2.070	2.090	2.090	1,906,514
2022-02-10	2.090	2.090	2.070	2.090	2.090	2,797,666
2022-02-09	2.090	2.100	2.070	2.080	2.080	3,209,500
2022-02-08	2.100	2.120	2.070	2.080	2.080	1,979,750
2022-02-07	2.080	2.110	2.080	2.100	2.100	1,267,514
2022-02-04	2.060	2.090	2.040	2.080	2.080	891,604
2022-01-31	2.050	2.060	2.050	2.060	2.060	96,000
2022-01-28	2.090	2.090	2.050	2.060	2.060	1,481,750
2022-01-27	2.100	2.100	2.060	2.070	2.070	2,020,000
2022-01-26	2.130	2.140	2.110	2.120	2.120	607,750
2022-01-25	2.150	2.150	2.100	2.110	2.110	1,602,000
2022-01-24	2.120	2.160	2.110	2.150	2.150	2,861,500
2022-01-21	2.130	2.140	2.110	2.130	2.130	2,228,904
2022-01-20	2.090	2.130	2.090	2.130	2.130	1,900,000
2022-01-19	2.100	2.120	2.090	2.110	2.110	1,262,000
2022-01-18	2.110	2.110	2.090	2.100	2.100	666,000
2022-01-17	2.110	2.130	2.080	2.100	2.100	4,623,500
2022-01-14	2.080	2.080	2.060	2.070	2.070	1,396,000
2022-01-13	2.100	2.100	2.060	2.070	2.070	2,739,565
2022-01-12	2.090	2.100	2.080	2.090	2.090	893,500
2022-01-11	2.100	2.100	2.080	2.100	2.100	2,342,000
2022-01-10	2.110	2.120	2.080	2.100	2.100	3,323,251
2022-01-07	2.090	2.120	2.090	2.110	2.110	856,409
2022-01-06	2.090	2.110	2.080	2.100	2.100	1,438,000
2022-01-05	2.110	2.110	2.080	2.100	2.100	1,384,000
2022-01-04	2.120	2.120	2.070	2.100	2.100	5,928,000
2022-01-03	2.140	2.160	2.070	2.100	2.100	2,434,000
2021-12-31	2.110	2.160	2.110	2.150	2.150	439,750
2021-12-30	2.100	2.140	2.100	2.130	2.130	561,500
2021-12-29	2.110	2.130	2.110	2.130	2.130	682,500
2021-12-28	2.110	2.120	2.100	2.110	2.110	708,000
2021-12-24	2.130	2.150	2.120	2.130	2.130	484,000
2021-12-23	2.090	2.120	2.090	2.120	2.120	764,000
2021-12-22	2.090	2.100	2.080	2.090	2.090	366,000
2021-12-21	2.080	2.100	2.070	2.090	2.090	1,025,430
2021-12-20	2.080	2.100	2.070	2.070	2.070	754,000
2021-12-17	2.060	2.130	2.060	2.130	2.130	12,304,000
2021-12-16	2.090	2.090	2.060	2.080	2.080	1,915,220
2021-12-15	2.080	2.110	2.080	2.080	2.080	1,688,220
2021-12-14	2.090	2.110	2.060	2.080	2.080	2,408,000
2021-12-13	2.100	2.120	2.080	2.090	2.090	1,342,487
2021-12-10	2.150	2.150	2.080	2.090	2.090	1,550,000
2021-12-09	2.100	2.210	2.080	2.170	2.170	4,057,000
2021-12-08	2.120	2.120	2.080	2.080	2.080	1,691,754
2021-12-07	2.100	2.120	2.090	2.110	2.110	1,061,417
2021-12-06	2.130	2.150	2.060	2.080	2.080	3,318,000
2021-12-03	2.100	2.150	2.100	2.130	2.130	1,962,752

← NewerPage 20 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.