Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.540	0.550	0.540	0.550	0.550	1,957,764
2025-05-08	0.550	0.560	0.550	0.550	0.550	956,348
2025-05-07	0.560	0.570	0.560	0.560	0.560	798,000
2025-05-06	0.550	0.570	0.550	0.560	0.560	1,906,000
2025-05-02	0.560	0.570	0.550	0.570	0.570	138,000
2025-04-30	0.560	0.560	0.550	0.560	0.560	38,000
2025-04-29	0.550	0.560	0.540	0.560	0.560	1,906,000
2025-04-28	0.550	0.570	0.550	0.560	0.560	730,978
2025-04-25	0.570	0.580	0.560	0.570	0.570	1,070,000
2025-04-24	0.560	0.600	0.560	0.590	0.590	998,180
2025-04-23	0.550	0.560	0.550	0.550	0.550	452,000
2025-04-22	0.550	0.550	0.550	0.550	0.550	170,500
2025-04-17	0.540	0.570	0.540	0.570	0.570	830,000
2025-04-16	0.540	0.540	0.540	0.540	0.540	354,000
2025-04-15	0.540	0.560	0.540	0.560	0.560	1,420,000
2025-04-14	0.540	0.550	0.530	0.540	0.540	720,000
2025-04-11	0.530	0.540	0.510	0.540	0.540	1,362,000
2025-04-10	0.500	0.540	0.500	0.530	0.530	3,380,000
2025-04-09	0.490	0.530	0.490	0.510	0.510	2,686,000
2025-04-08	0.500	0.510	0.485	0.500	0.500	3,710,000
2025-04-07	0.520	0.530	0.490	0.490	0.490	8,892,000
2025-04-03	0.580	0.590	0.550	0.560	0.560	8,230,000
2025-04-02	0.590	0.600	0.590	0.600	0.600	1,702,000
2025-04-01	0.600	0.600	0.580	0.590	0.590	489,750
2025-03-31	0.600	0.600	0.580	0.600	0.600	1,673,750
2025-03-28	0.590	0.600	0.590	0.600	0.600	311,250
2025-03-27	0.600	0.610	0.590	0.590	0.590	879,750
2025-03-26	0.620	0.620	0.590	0.600	0.600	3,824,000
2025-03-25	0.630	0.630	0.620	0.630	0.630	1,388,000
2025-03-24	0.640	0.650	0.620	0.630	0.630	1,376,000
2025-03-21	0.620	0.640	0.610	0.640	0.640	2,163,500
2025-03-20	0.640	0.650	0.620	0.630	0.630	738,000
2025-03-19	0.620	0.640	0.620	0.640	0.640	1,429,501
2025-03-18	0.620	0.630	0.620	0.620	0.620	420,000
2025-03-17	0.610	0.630	0.600	0.620	0.620	1,439,084
2025-03-14	0.600	0.610	0.590	0.600	0.600	1,588,203
2025-03-13	0.610	0.610	0.590	0.600	0.600	1,586,000
2025-03-12	0.600	0.610	0.600	0.610	0.610	660,000
2025-03-11	0.600	0.610	0.600	0.610	0.610	788,000
2025-03-10	0.620	0.630	0.600	0.610	0.610	1,681,095
2025-03-07	0.610	0.620	0.610	0.620	0.620	861,615
2025-03-06	0.610	0.620	0.610	0.610	0.610	690,375
2025-03-05	0.610	0.620	0.600	0.610	0.610	386,751
2025-03-04	0.610	0.610	0.600	0.610	0.610	343,502
2025-03-03	0.600	0.620	0.600	0.610	0.610	2,396,000
2025-02-28	0.610	0.620	0.600	0.600	0.600	2,065,000
2025-02-27	0.620	0.630	0.600	0.620	0.620	1,563,500
2025-02-26	0.600	0.620	0.600	0.620	0.620	1,122,300
2025-02-25	0.610	0.610	0.600	0.600	0.600	346,000
2025-02-24	0.610	0.620	0.600	0.610	0.610	675,750
2025-02-21	0.600	0.620	0.600	0.600	0.600	2,310,750
2025-02-20	0.600	0.610	0.600	0.600	0.600	548,000
2025-02-19	0.600	0.610	0.600	0.600	0.600	522,000
2025-02-18	0.610	0.610	0.600	0.600	0.600	308,162
2025-02-17	0.620	0.630	0.600	0.600	0.600	2,982,000
2025-02-14	0.610	0.630	0.600	0.610	0.610	724,750
2025-02-13	0.620	0.620	0.600	0.600	0.600	2,594,000
2025-02-12	0.590	0.620	0.590	0.620	0.620	872,500
2025-02-11	0.600	0.610	0.600	0.600	0.600	682,000
2025-02-10	0.590	0.610	0.590	0.600	0.600	930,000

← NewerPage 7 of 21 · 1,229 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.