Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.690	0.710	0.680	0.690	0.690	2,772,000
2024-11-06	0.690	0.690	0.670	0.690	0.690	1,644,000
2024-11-05	0.680	0.700	0.670	0.700	0.700	788,000
2024-11-04	0.700	0.700	0.680	0.680	0.680	892,000
2024-11-01	0.670	0.710	0.660	0.700	0.700	2,380,000
2024-10-31	0.660	0.680	0.660	0.670	0.670	1,837,750
2024-10-30	0.670	0.680	0.660	0.670	0.670	1,158,000
2024-10-29	0.690	0.690	0.670	0.670	0.670	928,000
2024-10-28	0.680	0.700	0.670	0.680	0.680	1,122,000
2024-10-25	0.680	0.700	0.680	0.680	0.680	1,022,000
2024-10-24	0.680	0.700	0.680	0.690	0.690	1,559,351
2024-10-23	0.690	0.700	0.690	0.690	0.690	1,490,000
2024-10-22	0.700	0.710	0.690	0.690	0.690	680,000
2024-10-21	0.720	0.720	0.690	0.700	0.700	1,706,000
2024-10-18	0.680	0.720	0.680	0.720	0.720	1,348,000
2024-10-17	0.710	0.720	0.680	0.690	0.690	2,378,000
2024-10-16	0.720	0.720	0.690	0.710	0.710	1,520,000
2024-10-15	0.740	0.740	0.700	0.720	0.720	2,896,000
2024-10-14	0.750	0.770	0.720	0.750	0.750	2,806,000
2024-10-10	0.760	0.790	0.760	0.760	0.760	2,170,910
2024-10-09	0.800	0.820	0.740	0.750	0.750	6,288,500
2024-10-08	0.940	0.940	0.770	0.800	0.800	12,822,000
2024-10-07	0.800	0.970	0.800	0.940	0.940	21,518,850
2024-10-04	0.810	0.830	0.790	0.800	0.800	3,615,357
2024-10-03	0.820	0.850	0.790	0.810	0.810	5,307,751
2024-10-02	0.800	0.840	0.780	0.830	0.830	5,189,317
2024-09-30	0.740	0.830	0.740	0.790	0.790	9,469,751
2024-09-27	0.700	0.740	0.690	0.730	0.730	5,602,394
2024-09-26	0.640	0.700	0.640	0.690	0.690	3,864,250
2024-09-25	0.660	0.670	0.640	0.650	0.650	2,998,000
2024-09-24	0.630	0.660	0.630	0.660	0.660	2,146,750
2024-09-23	0.620	0.640	0.610	0.640	0.640	2,860,000
2024-09-20	0.650	0.650	0.620	0.620	0.620	11,382,750
2024-09-19	0.640	0.660	0.640	0.650	0.650	1,720,000
2024-09-17	0.630	0.640	0.620	0.640	0.640	1,865,752
2024-09-16	0.630	0.630	0.620	0.630	0.630	217,288
2024-09-13	0.640	0.640	0.620	0.640	0.640	910,000
2024-09-12	0.630	0.640	0.620	0.630	0.630	412,500
2024-09-11	0.610	0.630	0.610	0.630	0.630	1,376,000
2024-09-10	0.610	0.630	0.610	0.630	0.630	565,500
2024-09-09	0.630	0.640	0.610	0.620	0.620	1,080,000
2024-09-05	0.610	0.630	0.610	0.630	0.630	656,000
2024-09-04	0.620	0.630	0.610	0.630	0.630	248,000
2024-09-03	0.620	0.640	0.620	0.630	0.630	1,152,000
2024-09-02	0.650	0.650	0.630	0.630	0.630	1,632,000
2024-08-30	0.660	0.670	0.640	0.650	0.650	2,895,500
2024-08-29	0.660	0.690	0.660	0.670	0.670	916,000
2024-08-28	0.670	0.690	0.670	0.680	0.680	487,500
2024-08-27	0.660	0.700	0.660	0.680	0.680	1,331,136
2024-08-26	0.660	0.670	0.660	0.670	0.670	463,500
2024-08-23	0.670	0.670	0.660	0.660	0.660	84,000
2024-08-22	0.670	0.680	0.660	0.660	0.660	768,750
2024-08-21	0.680	0.680	0.670	0.680	0.680	218,000
2024-08-20	0.660	0.680	0.650	0.680	0.680	830,000
2024-08-19	0.660	0.670	0.650	0.660	0.660	1,720,053
2024-08-16	0.660	0.690	0.650	0.660	0.660	6,722,000
2024-08-15	0.670	0.760	0.660	0.670	0.670	4,644,000
2024-08-14	0.680	0.680	0.660	0.670	0.670	1,344,000
2024-08-13	0.680	0.690	0.670	0.670	0.670	1,226,000
2024-08-12	0.690	0.700	0.680	0.680	0.680	1,064,000

← NewerPage 9 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.