Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.029	0.029	0.029	0.029	0.029	0
2025-08-01	0.029	0.029	0.029	0.029	0.029	24,000
2025-07-31	0.030	0.030	0.029	0.029	0.029	96,000
2025-07-30	0.029	0.030	0.029	0.030	0.030	240,000
2025-07-29	0.029	0.035	0.028	0.033	0.033	1,476,000
2025-07-28	0.029	0.032	0.029	0.032	0.032	732,000
2025-07-25	0.032	0.032	0.029	0.029	0.029	544,000
2025-07-24	0.033	0.033	0.031	0.031	0.031	2,036,000
2025-07-23	0.035	0.035	0.035	0.035	0.035	1,152,000
2025-07-22	0.035	0.035	0.035	0.035	0.035	0
2025-07-21	0.033	0.035	0.033	0.035	0.035	1,152,000
2025-07-18	0.033	0.035	0.033	0.035	0.035	252,000
2025-07-17	0.038	0.039	0.035	0.035	0.035	3,084,000
2025-07-16	0.034	0.036	0.034	0.036	0.036	888,000
2025-07-15	0.034	0.034	0.034	0.034	0.034	48,000
2025-07-14	0.036	0.036	0.033	0.035	0.035	1,240,000
2025-07-11	0.036	0.038	0.034	0.034	0.034	2,504,000
2025-07-10	0.039	0.039	0.035	0.038	0.038	468,000
2025-07-09	0.035	0.039	0.035	0.038	0.038	1,624,000
2025-07-08	0.037	0.040	0.034	0.036	0.036	3,504,000
2025-07-07	0.034	0.037	0.033	0.037	0.037	5,764,000
2025-07-04	0.035	0.035	0.033	0.033	0.033	4,008,000
2025-07-03	0.031	0.038	0.031	0.033	0.033	3,328,000
2025-07-02	0.030	0.030	0.030	0.030	0.030	644,000
2025-06-30	0.032	0.032	0.030	0.032	0.032	48,000
2025-06-27	0.032	0.032	0.032	0.032	0.032	224,000
2025-06-26	0.030	0.032	0.030	0.031	0.031	828,000
2025-06-25	0.032	0.032	0.032	0.032	0.032	212,000
2025-06-24	0.030	0.030	0.030	0.030	0.030	3,548,000
2025-06-23	0.029	0.031	0.029	0.031	0.031	2,072,000
2025-06-20	0.031	0.031	0.030	0.030	0.030	1,644,000
2025-06-19	0.030	0.033	0.029	0.031	0.031	7,160,000
2025-06-18	0.030	0.030	0.027	0.030	0.030	1,208,000
2025-06-17	0.033	0.033	0.028	0.031	0.031	548,000
2025-06-16	0.028	0.032	0.027	0.031	0.031	4,952,000
2025-06-13	0.027	0.032	0.027	0.030	0.030	6,032,000
2025-06-12	0.025	0.025	0.024	0.025	0.025	4,452,000
2025-06-11	0.025	0.026	0.025	0.025	0.025	700,000
2025-06-10	0.025	0.025	0.025	0.025	0.025	16,000
2025-06-09	0.024	0.026	0.024	0.026	0.026	264,000
2025-06-06	0.025	0.025	0.025	0.025	0.025	388,000
2025-06-05	0.024	0.025	0.024	0.025	0.025	100,000
2025-06-04	0.026	0.026	0.026	0.026	0.026	0
2025-06-03	0.027	0.027	0.026	0.026	0.026	144,000
2025-06-02	0.024	0.024	0.024	0.024	0.024	20,000
2025-05-30	0.025	0.026	0.024	0.026	0.026	864,000
2025-05-29	0.024	0.027	0.024	0.027	0.027	864,000
2025-05-28	0.024	0.024	0.024	0.024	0.024	1,152,000
2025-05-27	0.023	0.024	0.023	0.024	0.024	2,616,000
2025-05-26	0.023	0.025	0.023	0.023	0.023	504,000
2025-05-23	0.024	0.024	0.024	0.024	0.024	4,092,000
2025-05-22	0.024	0.024	0.024	0.024	0.024	4,212,000
2025-05-21	0.024	0.025	0.024	0.024	0.024	4,988,000
2025-05-20	0.025	0.025	0.023	0.025	0.025	2,796,000
2025-05-19	0.026	0.026	0.024	0.024	0.024	4,436,000
2025-05-16	0.023	0.033	0.023	0.026	0.026	10,372,000
2025-05-15	0.023	0.023	0.023	0.023	0.023	0
2025-05-14	0.023	0.023	0.023	0.023	0.023	1,796,000
2025-05-13	0.023	0.023	0.023	0.023	0.023	2,500,000
2025-05-12	0.023	0.023	0.023	0.023	0.023	104,000

← NewerPage 6 of 19 · 1,125 trading daysOlder →

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.