Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.640	0.650	0.630	0.650	0.650	2,618,000
2025-08-01	0.650	0.660	0.640	0.650	0.650	1,948,000
2025-07-31	0.660	0.670	0.650	0.660	0.660	1,874,000
2025-07-30	0.680	0.680	0.660	0.670	0.670	2,162,000
2025-07-29	0.680	0.690	0.670	0.680	0.680	3,785,750
2025-07-28	0.640	0.680	0.640	0.670	0.670	3,670,000
2025-07-25	0.650	0.660	0.640	0.640	0.640	2,446,000
2025-07-24	0.630	0.660	0.630	0.660	0.660	3,498,280
2025-07-23	0.630	0.650	0.630	0.630	0.630	2,658,752
2025-07-22	0.620	0.640	0.620	0.640	0.640	3,564,000
2025-07-21	0.630	0.640	0.620	0.630	0.630	2,716,000
2025-07-18	0.630	0.640	0.630	0.630	0.630	2,354,000
2025-07-17	0.650	0.650	0.630	0.630	0.630	5,105,500
2025-07-16	0.670	0.670	0.640	0.660	0.660	2,780,000
2025-07-15	0.630	0.670	0.630	0.670	0.670	4,668,001
2025-07-14	0.620	0.640	0.620	0.640	0.640	2,191,250
2025-07-11	0.610	0.640	0.610	0.620	0.620	3,036,000
2025-07-10	0.620	0.630	0.610	0.620	0.620	1,530,000
2025-07-09	0.610	0.630	0.610	0.610	0.610	2,208,250
2025-07-08	0.610	0.620	0.600	0.620	0.620	812,250
2025-07-07	0.600	0.620	0.600	0.610	0.610	1,440,125
2025-07-04	0.620	0.630	0.600	0.620	0.620	2,742,000
2025-07-03	0.640	0.640	0.620	0.630	0.630	1,612,513
2025-07-02	0.610	0.640	0.610	0.640	0.640	4,855,750
2025-06-30	0.610	0.620	0.610	0.620	0.620	858,000
2025-06-27	0.620	0.630	0.600	0.610	0.610	2,424,000
2025-06-26	0.620	0.630	0.610	0.630	0.630	3,186,000
2025-06-25	0.590	0.620	0.590	0.620	0.620	3,392,750
2025-06-24	0.590	0.600	0.590	0.600	0.600	1,256,252
2025-06-23	0.580	0.590	0.580	0.590	0.590	1,705,408
2025-06-20	0.570	0.580	0.570	0.580	0.580	1,913,753
2025-06-19	0.580	0.580	0.570	0.570	0.570	666,000
2025-06-18	0.590	0.590	0.590	0.590	0.590	540,000
2025-06-17	0.590	0.590	0.580	0.590	0.590	290,000
2025-06-16	0.580	0.590	0.570	0.590	0.590	1,205,500
2025-06-13	0.570	0.590	0.570	0.590	0.590	1,558,750
2025-06-12	0.580	0.580	0.570	0.570	0.570	804,361
2025-06-11	0.580	0.580	0.570	0.580	0.580	508,000
2025-06-10	0.580	0.590	0.570	0.580	0.580	2,834,023
2025-06-09	0.580	0.580	0.570	0.580	0.580	398,000
2025-06-06	0.580	0.580	0.570	0.570	0.570	572,000
2025-06-05	0.580	0.580	0.570	0.570	0.570	864,000
2025-06-04	0.580	0.580	0.570	0.570	0.570	331,004
2025-06-03	0.580	0.580	0.570	0.580	0.580	283,175
2025-06-02	0.580	0.580	0.570	0.580	0.580	370,000
2025-05-30	0.580	0.590	0.580	0.590	0.590	402,000
2025-05-29	0.580	0.590	0.580	0.590	0.590	334,000
2025-05-28	0.580	0.580	0.580	0.580	0.580	320,000
2025-05-27	0.580	0.590	0.580	0.580	0.580	98,000
2025-05-26	0.590	0.590	0.580	0.580	0.580	436,000
2025-05-23	0.600	0.600	0.590	0.590	0.590	126,750
2025-05-22	0.600	0.610	0.590	0.590	0.590	350,000
2025-05-21	0.600	0.610	0.600	0.600	0.600	518,000
2025-05-20	0.600	0.610	0.590	0.600	0.600	678,000
2025-05-19	0.600	0.610	0.590	0.610	0.610	333,250
2025-05-16	0.590	0.610	0.590	0.600	0.600	2,561,000
2025-05-15	0.580	0.580	0.580	0.580	0.580	462,000
2025-05-14	0.580	0.590	0.580	0.580	0.580	288,000
2025-05-13	0.560	0.590	0.560	0.590	0.590	772,000
2025-05-12	0.560	0.580	0.560	0.580	0.580	1,976,381

← NewerPage 6 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.