Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.300	0.300	0.290	0.290	0.290	3,624,000
2021-12-17	0.295	0.305	0.295	0.295	0.295	20,452,000
2021-12-16	0.295	0.300	0.290	0.300	0.300	10,916,000
2021-12-15	0.295	0.310	0.285	0.295	0.295	22,804,000
2021-12-14	0.300	0.300	0.290	0.295	0.295	3,232,000
2021-12-13	0.300	0.315	0.295	0.300	0.300	19,344,000
2021-12-10	0.295	0.300	0.290	0.295	0.295	2,760,000
2021-12-09	0.300	0.305	0.290	0.300	0.300	4,116,000
2021-12-08	0.300	0.310	0.290	0.300	0.300	11,652,000
2021-12-07	0.305	0.310	0.295	0.300	0.300	7,512,000
2021-12-06	0.300	0.310	0.295	0.305	0.305	8,148,000
2021-12-03	0.315	0.320	0.300	0.300	0.300	6,668,000
2021-12-02	0.310	0.320	0.305	0.315	0.315	7,876,000
2021-12-01	0.305	0.320	0.305	0.315	0.315	23,448,000
2021-11-30	0.305	0.305	0.290	0.305	0.305	9,760,000
2021-11-29	0.305	0.315	0.290	0.300	0.300	17,340,000
2021-11-26	0.315	0.325	0.295	0.305	0.305	15,040,000
2021-11-25	0.330	0.340	0.310	0.320	0.320	19,172,000
2021-11-24	0.340	0.350	0.315	0.330	0.330	28,224,000
2021-11-23	0.325	0.340	0.310	0.340	0.340	48,552,000
2021-11-22	0.320	0.330	0.295	0.325	0.325	51,764,000
2021-11-19	0.335	0.345	0.310	0.320	0.320	27,984,000
2021-11-18	0.335	0.340	0.325	0.335	0.335	15,492,000
2021-11-17	0.360	0.375	0.330	0.335	0.335	41,852,000
2021-11-16	0.335	0.370	0.335	0.355	0.355	68,392,000
2021-11-15	0.330	0.340	0.320	0.335	0.335	47,904,000
2021-11-12	0.320	0.340	0.320	0.330	0.330	21,120,000
2021-11-11	0.325	0.330	0.310	0.325	0.325	9,104,000
2021-11-10	0.335	0.340	0.310	0.325	0.325	10,220,000
2021-11-09	0.320	0.345	0.295	0.335	0.335	46,544,000
2021-11-08	0.355	0.365	0.295	0.320	0.320	35,664,000
2021-11-05	0.380	0.380	0.355	0.355	0.355	17,036,000
2021-11-04	0.385	0.385	0.365	0.380	0.380	26,436,000
2021-11-03	0.390	0.400	0.380	0.385	0.385	39,164,000
2021-11-02	0.385	0.395	0.380	0.390	0.390	21,060,000
2021-11-01	0.400	0.405	0.375	0.385	0.385	55,952,000
2021-10-29	0.405	0.410	0.395	0.405	0.405	54,028,000
2021-10-28	0.390	0.415	0.385	0.405	0.405	73,730,000
2021-10-27	0.390	0.395	0.380	0.390	0.390	17,880,000
2021-10-26	0.385	0.390	0.375	0.390	0.390	38,156,000
2021-10-25	0.400	0.410	0.385	0.385	0.385	19,596,000
2021-10-22	0.400	0.405	0.380	0.395	0.395	30,492,000
2021-10-21	0.415	0.440	0.385	0.395	0.395	160,720,000
2021-10-20	0.390	0.420	0.385	0.410	0.410	110,584,000
2021-10-19	0.390	0.395	0.385	0.390	0.390	26,964,000
2021-10-18	0.385	0.405	0.385	0.390	0.390	24,220,000

← NewerPage 19 of 19 · 1,126 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.