Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.024	0.024	0.024	0.024	0.024	0
2025-05-08	0.024	0.024	0.024	0.024	0.024	1,240,000
2025-05-07	0.024	0.024	0.024	0.024	0.024	84,000
2025-05-06	0.024	0.025	0.024	0.025	0.025	3,908,000
2025-05-02	0.024	0.024	0.024	0.024	0.024	2,000,000
2025-04-30	0.024	0.024	0.024	0.024	0.024	3,660,000
2025-04-29	0.024	0.025	0.024	0.024	0.024	1,744,000
2025-04-28	0.024	0.024	0.023	0.024	0.024	2,168,000
2025-04-25	0.023	0.025	0.023	0.024	0.024	2,776,000
2025-04-24	0.022	0.023	0.022	0.023	0.023	980,000
2025-04-23	0.023	0.024	0.023	0.024	0.024	152,000
2025-04-22	0.024	0.025	0.023	0.024	0.024	76,000
2025-04-17	0.023	0.024	0.023	0.024	0.024	192,000
2025-04-16	0.023	0.025	0.023	0.025	0.025	1,076,000
2025-04-14	0.023	0.025	0.023	0.024	0.024	296,000
2025-04-11	0.023	0.024	0.023	0.024	0.024	2,576,000
2025-04-10	0.023	0.024	0.023	0.024	0.024	4,608,000
2025-04-09	0.022	0.024	0.022	0.024	0.024	1,192,000
2025-04-08	0.022	0.023	0.022	0.023	0.023	2,452,000
2025-04-07	0.026	0.026	0.016	0.022	0.022	16,048,000
2025-04-03	0.025	0.026	0.024	0.026	0.026	3,928,000
2025-04-02	0.025	0.025	0.025	0.025	0.025	276,000
2025-04-01	0.025	0.026	0.024	0.025	0.025	2,928,000
2025-03-31	0.027	0.027	0.024	0.024	0.024	3,892,000
2025-03-28	0.025	0.027	0.024	0.025	0.025	5,108,000
2025-03-27	0.025	0.025	0.024	0.025	0.025	11,384,000
2025-03-26	0.024	0.025	0.024	0.024	0.024	8,900,000
2025-03-25	0.024	0.024	0.024	0.024	0.024	2,024,000
2025-03-24	0.024	0.025	0.024	0.025	0.025	2,168,000
2025-03-21	0.025	0.025	0.024	0.025	0.025	8,500,000
2025-03-20	0.024	0.025	0.023	0.025	0.025	4,180,000
2025-03-19	0.024	0.025	0.024	0.025	0.025	1,968,000
2025-03-18	0.026	0.026	0.024	0.025	0.025	1,504,000
2025-03-14	0.025	0.026	0.024	0.025	0.025	4,176,000
2025-03-13	0.024	0.025	0.024	0.024	0.024	2,200,000
2025-03-12	0.025	0.025	0.024	0.025	0.025	2,040,000
2025-03-11	0.024	0.025	0.023	0.025	0.025	2,040,000
2025-03-10	0.024	0.025	0.024	0.025	0.025	10,412,000
2025-03-07	0.023	0.025	0.023	0.025	0.025	452,000
2025-03-06	0.024	0.025	0.021	0.025	0.025	4,336,000
2025-03-05	0.024	0.028	0.024	0.026	0.026	1,660,000
2025-03-04	0.025	0.027	0.023	0.025	0.025	1,468,000
2025-03-03	0.025	0.026	0.024	0.026	0.026	1,576,000
2025-02-28	0.023	0.026	0.022	0.024	0.024	13,140,000
2025-02-27	0.021	0.024	0.021	0.024	0.024	812,000
2025-02-26	0.023	0.024	0.022	0.023	0.023	7,096,000
2025-02-25	0.021	0.022	0.021	0.022	0.022	124,000
2025-02-24	0.020	0.022	0.020	0.022	0.022	7,804,000
2025-02-21	0.021	0.021	0.018	0.021	0.021	10,916,000
2025-02-20	0.021	0.021	0.019	0.021	0.021	2,840,000
2025-02-19	0.023	0.024	0.018	0.020	0.020	98,440,000
2025-02-18	0.027	0.028	0.025	0.026	0.026	7,972,000
2025-02-17	0.027	0.031	0.027	0.027	0.027	652,000
2025-02-14	0.028	0.028	0.027	0.027	0.027	428,000
2025-02-13	0.027	0.031	0.026	0.029	0.029	2,093,075
2025-02-12	0.029	0.031	0.026	0.029	0.029	2,904,000
2025-02-11	0.028	0.030	0.025	0.029	0.029	1,832,000
2025-02-10	0.029	0.029	0.027	0.028	0.028	1,384,000
2025-02-07	0.030	0.031	0.030	0.030	0.030	872,000
2025-02-06	0.032	0.038	0.030	0.030	0.030	4,456,000

← NewerPage 7 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.