Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	0.035	0.036	0.034	0.036	0.036	3,188,000
2024-10-16	0.036	0.040	0.036	0.040	0.040	284,000
2024-10-15	0.040	0.041	0.040	0.041	0.041	104,000
2024-10-14	0.041	0.041	0.041	0.041	0.041	72,000
2024-10-10	0.044	0.046	0.038	0.041	0.041	3,108,000
2024-10-09	0.041	0.041	0.041	0.041	0.041	56,000
2024-10-08	0.041	0.044	0.041	0.041	0.041	2,644,000
2024-10-07	0.042	0.047	0.035	0.040	0.040	4,860,000
2024-10-04	0.039	0.043	0.037	0.041	0.041	3,140,000
2024-10-03	0.036	0.039	0.033	0.039	0.039	2,512,000
2024-10-02	0.032	0.039	0.031	0.038	0.038	1,604,000
2024-09-30	0.035	0.036	0.030	0.030	0.030	2,640,000
2024-09-27	0.038	0.038	0.036	0.036	0.036	348,000
2024-09-26	0.036	0.036	0.035	0.035	0.035	2,004,000
2024-09-24	0.033	0.036	0.033	0.036	0.036	472,000
2024-09-23	0.038	0.038	0.038	0.038	0.038	148,000
2024-09-20	0.041	0.042	0.039	0.039	0.039	504,000
2024-09-19	0.037	0.038	0.037	0.038	0.038	20,000
2024-09-17	0.042	0.043	0.041	0.043	0.043	1,304,000
2024-09-16	0.033	0.040	0.030	0.040	0.040	7,144,000
2024-09-13	0.038	0.043	0.035	0.038	0.038	6,576,000
2024-09-12	0.037	0.038	0.032	0.037	0.037	2,188,000
2024-09-11	0.025	0.038	0.025	0.036	0.036	8,144,000
2024-09-10	0.022	0.026	0.015	0.025	0.025	36,984,000
2024-09-09	0.021	0.024	0.021	0.022	0.022	368,000
2024-09-04	0.025	0.025	0.023	0.024	0.024	192,000
2024-09-03	0.026	0.027	0.026	0.027	0.027	336,000
2024-09-02	0.024	0.031	0.024	0.026	0.026	372,000
2024-08-30	0.028	0.028	0.024	0.024	0.024	1,048,000
2024-08-29	0.028	0.029	0.028	0.028	0.028	1,148,000
2024-08-28	0.023	0.026	0.023	0.026	0.026	1,900,000
2024-08-27	0.021	0.021	0.021	0.021	0.021	460,000
2024-08-26	0.020	0.021	0.019	0.020	0.020	1,280,000
2024-08-22	0.021	0.021	0.021	0.021	0.021	1,692,000
2024-08-21	0.022	0.023	0.021	0.023	0.023	1,240,000
2024-08-20	0.021	0.025	0.021	0.024	0.024	3,668,000
2024-08-16	0.021	0.021	0.021	0.021	0.021	420,000
2024-08-15	0.022	0.023	0.022	0.022	0.022	24,000
2024-08-13	0.020	0.022	0.020	0.022	0.022	516,000
2024-08-12	0.024	0.024	0.020	0.020	0.020	2,924,000
2024-08-09	0.024	0.025	0.023	0.024	0.024	572,000
2024-08-08	0.023	0.024	0.021	0.024	0.024	1,044,000
2024-08-07	0.026	0.026	0.020	0.021	0.021	1,868,000
2024-08-06	0.029	0.029	0.026	0.028	0.028	412,000
2024-08-05	0.025	0.029	0.025	0.029	0.029	968,000
2024-08-02	0.027	0.028	0.027	0.028	0.028	172,000
2024-08-01	0.026	0.032	0.026	0.027	0.027	4,888,000
2024-07-31	0.031	0.031	0.026	0.027	0.027	60,660,000
2024-07-30	0.029	0.031	0.028	0.031	0.031	53,544,000
2024-07-29	0.030	0.032	0.029	0.029	0.029	8,220,000
2024-07-25	0.032	0.032	0.029	0.030	0.030	5,552,000
2024-07-24	0.034	0.034	0.034	0.034	0.034	304,000
2024-07-23	0.034	0.035	0.034	0.034	0.034	316,000
2024-07-19	0.034	0.035	0.034	0.034	0.034	3,108,000
2024-07-18	0.035	0.035	0.035	0.035	0.035	116,000
2024-07-17	0.036	0.036	0.034	0.036	0.036	480,000
2024-07-16	0.034	0.035	0.034	0.034	0.034	652,000
2024-07-15	0.036	0.036	0.036	0.036	0.036	44,000
2024-07-12	0.043	0.043	0.035	0.037	0.037	3,312,000
2024-07-11	0.034	0.041	0.034	0.041	0.041	2,276,000

← NewerPage 9 of 19 · 1,121 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.