Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.750	0.760	0.740	0.750	0.750	2,011,750
2025-10-28	0.760	0.770	0.750	0.760	0.760	1,293,965
2025-10-27	0.770	0.780	0.760	0.760	0.760	814,155
2025-10-24	0.760	0.770	0.760	0.760	0.760	80,849
2025-10-23	0.760	0.770	0.750	0.760	0.760	1,270,000
2025-10-22	0.780	0.780	0.760	0.760	0.760	746,000
2025-10-21	0.780	0.800	0.770	0.780	0.780	2,776,000
2025-10-20	0.760	0.770	0.750	0.770	0.770	784,000
2025-10-17	0.770	0.780	0.740	0.740	0.740	5,247,878
2025-10-16	0.790	0.790	0.770	0.770	0.770	619,157
2025-10-15	0.760	0.790	0.750	0.780	0.780	1,843,012
2025-10-14	0.800	0.810	0.760	0.770	0.770	3,356,259
2025-10-13	0.790	0.800	0.770	0.780	0.780	4,062,000
2025-10-10	0.820	0.830	0.810	0.820	0.820	2,417,938
2025-10-09	0.840	0.840	0.820	0.820	0.820	1,132,000
2025-10-08	0.830	0.840	0.820	0.830	0.830	2,822,025
2025-10-06	0.840	0.840	0.830	0.840	0.840	412,000
2025-10-03	0.850	0.850	0.840	0.840	0.840	2,165,500
2025-10-02	0.840	0.850	0.830	0.850	0.850	1,102,000
2025-09-30	0.840	0.840	0.830	0.830	0.830	1,344,000
2025-09-29	0.810	0.850	0.810	0.850	0.850	3,486,000
2025-09-26	0.860	0.880	0.820	0.820	0.820	7,246,000
2025-09-25	0.830	0.870	0.830	0.860	0.860	8,003,500
2025-09-24	0.810	0.840	0.800	0.820	0.820	1,902,000
2025-09-23	0.820	0.840	0.810	0.810	0.810	3,239,819
2025-09-22	0.760	0.850	0.750	0.830	0.830	14,738,000
2025-09-19	0.760	0.760	0.750	0.750	0.750	2,734,000
2025-09-18	0.750	0.750	0.740	0.750	0.750	3,206,000
2025-09-17	0.740	0.760	0.740	0.760	0.760	1,400,500
2025-09-16	0.750	0.760	0.740	0.750	0.750	4,598,000
2025-09-15	0.750	0.760	0.740	0.760	0.760	961,750
2025-09-12	0.760	0.760	0.740	0.740	0.740	3,549,555
2025-09-11	0.750	0.760	0.750	0.760	0.760	1,743,500
2025-09-10	0.740	0.760	0.740	0.760	0.760	2,940,000
2025-09-09	0.730	0.750	0.730	0.740	0.740	4,132,435
2025-09-08	0.700	0.740	0.680	0.730	0.730	8,044,000
2025-09-05	0.700	0.710	0.690	0.710	0.710	2,902,000
2025-09-04	0.710	0.720	0.700	0.710	0.710	1,748,000
2025-09-03	0.710	0.730	0.700	0.710	0.710	2,020,699
2025-09-02	0.720	0.730	0.710	0.710	0.710	1,399,250
2025-09-01	0.730	0.740	0.730	0.730	0.730	3,852,148
2025-08-29	0.740	0.760	0.730	0.740	0.740	1,967,500
2025-08-28	0.740	0.740	0.730	0.740	0.740	1,902,000
2025-08-27	0.770	0.770	0.740	0.740	0.740	3,620,000
2025-08-26	0.780	0.780	0.750	0.770	0.770	1,650,000
2025-08-25	0.760	0.780	0.760	0.770	0.770	2,069,000
2025-08-22	0.740	0.770	0.730	0.760	0.760	5,432,000
2025-08-21	0.720	0.740	0.720	0.730	0.730	1,023,252
2025-08-20	0.730	0.740	0.710	0.720	0.720	4,568,000
2025-08-19	0.750	0.760	0.730	0.730	0.730	5,417,502
2025-08-18	0.720	0.760	0.720	0.740	0.740	7,030,057
2025-08-15	0.740	0.740	0.720	0.720	0.720	3,388,500
2025-08-14	0.720	0.750	0.720	0.750	0.750	1,674,805
2025-08-13	0.710	0.740	0.710	0.730	0.730	10,714,545
2025-08-12	0.710	0.730	0.700	0.710	0.710	3,618,000
2025-08-11	0.730	0.730	0.690	0.710	0.710	4,884,000
2025-08-08	0.760	0.760	0.710	0.720	0.720	5,008,000
2025-08-07	0.730	0.770	0.720	0.760	0.760	6,878,000
2025-08-06	0.700	0.740	0.680	0.730	0.730	4,802,000
2025-08-05	0.640	0.710	0.640	0.700	0.700	8,802,000

← NewerPage 5 of 21 · 1,233 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.