Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.032	0.032	0.031	0.031	0.031	112,000
2025-02-04	0.028	0.032	0.027	0.032	0.032	1,512,000
2025-02-03	0.029	0.029	0.026	0.029	0.029	688,000
2025-01-28	0.028	0.031	0.028	0.030	0.030	2,044,000
2025-01-27	0.029	0.030	0.020	0.027	0.027	16,688,000
2025-01-24	0.039	0.043	0.031	0.031	0.031	7,092,000
2025-01-23	0.026	0.060	0.025	0.034	0.034	32,088,000
2025-01-21	0.028	0.031	0.024	0.028	0.028	8,000
2025-01-17	0.028	0.028	0.026	0.028	0.028	224,000
2025-01-16	0.028	0.028	0.028	0.028	0.028	248,000
2025-01-15	0.027	0.028	0.027	0.028	0.028	2,540,000
2025-01-14	0.028	0.028	0.028	0.028	0.028	360,000
2025-01-13	0.028	0.029	0.028	0.029	0.029	312,000
2025-01-10	0.028	0.030	0.028	0.029	0.029	192,000
2025-01-09	0.031	0.031	0.028	0.031	0.031	644,000
2025-01-03	0.027	0.032	0.027	0.032	0.032	2,108,000
2025-01-02	0.031	0.031	0.031	0.031	0.031	164,000
2024-12-31	0.031	0.031	0.031	0.031	0.031	12,000
2024-12-30	0.029	0.030	0.029	0.030	0.030	1,000,000
2024-12-27	0.031	0.033	0.031	0.032	0.032	1,124,000
2024-12-24	0.030	0.032	0.028	0.031	0.031	2,348,000
2024-12-23	0.030	0.030	0.028	0.030	0.030	180,000
2024-12-19	0.029	0.029	0.029	0.029	0.029	880,000
2024-12-18	0.028	0.029	0.025	0.029	0.029	2,308,000
2024-12-17	0.026	0.028	0.025	0.028	0.028	344,000
2024-12-16	0.024	0.027	0.024	0.027	0.027	296,000
2024-12-13	0.026	0.028	0.025	0.028	0.028	404,000
2024-12-12	0.027	0.031	0.026	0.027	0.027	80,000
2024-12-11	0.027	0.027	0.025	0.027	0.027	1,260,000
2024-12-10	0.028	0.028	0.028	0.028	0.028	40,000
2024-12-09	0.028	0.028	0.027	0.028	0.028	1,600,000
2024-12-06	0.028	0.031	0.028	0.029	0.029	132,000
2024-12-05	0.028	0.028	0.025	0.028	0.028	60,000
2024-11-29	0.033	0.034	0.032	0.032	0.032	1,272,000
2024-11-28	0.028	0.035	0.028	0.031	0.031	720,000
2024-11-27	0.025	0.030	0.025	0.029	0.029	1,492,000
2024-11-26	0.023	0.023	0.023	0.023	0.023	248,000
2024-11-25	0.023	0.026	0.023	0.026	0.026	648,000
2024-11-22	0.022	0.023	0.022	0.023	0.023	88,000
2024-11-21	0.023	0.023	0.023	0.023	0.023	144,000
2024-11-20	0.023	0.024	0.022	0.024	0.024	1,140,000
2024-11-19	0.023	0.024	0.022	0.024	0.024	1,088,000
2024-11-18	0.023	0.025	0.023	0.025	0.025	152,000
2024-11-15	0.026	0.026	0.022	0.025	0.025	1,020,000
2024-11-14	0.025	0.025	0.025	0.025	0.025	28,000
2024-11-13	0.027	0.027	0.025	0.025	0.025	60,000
2024-11-12	0.026	0.027	0.025	0.025	0.025	1,364,000
2024-11-11	0.027	0.029	0.026	0.026	0.026	1,420,000
2024-11-08	0.028	0.028	0.027	0.028	0.028	180,000
2024-11-07	0.028	0.029	0.026	0.028	0.028	2,252,000
2024-11-06	0.029	0.030	0.028	0.028	0.028	2,536,000
2024-11-05	0.028	0.029	0.025	0.028	0.028	3,300,000
2024-11-04	0.037	0.037	0.028	0.030	0.030	19,916,000
2024-11-01	0.030	0.054	0.030	0.036	0.036	19,860,000
2024-10-31	0.041	0.041	0.027	0.027	0.027	1,160,000
2024-10-29	0.038	0.038	0.032	0.037	0.037	552,000
2024-10-25	0.034	0.040	0.034	0.038	0.038	172,000
2024-10-23	0.041	0.041	0.041	0.041	0.041	80,000
2024-10-22	0.040	0.041	0.037	0.040	0.040	4,000
2024-10-21	0.036	0.040	0.036	0.040	0.040	228,000

← NewerPage 8 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.