Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.440	0.440	0.425	0.430	0.430	1,788,000
2026-10-21	0.445	0.455	0.440	0.450	0.450	1,216,000
2026-10-20	0.455	0.455	0.440	0.440	0.440	832,000
2026-10-16	0.455	0.465	0.450	0.450	0.450	1,224,000
2026-10-15	0.445	0.465	0.445	0.455	0.455	6,412,000
2026-10-14	0.465	0.495	0.445	0.445	0.445	3,272,000
2026-10-13	0.470	0.470	0.465	0.465	0.465	1,266,000
2026-10-12	0.490	0.495	0.475	0.475	0.475	2,230,000
2026-10-09	0.495	0.495	0.490	0.490	0.490	790,999
2026-10-08	0.495	0.500	0.485	0.485	0.485	669,500
2026-10-07	0.495	0.505	0.490	0.495	0.495	1,269,501
2026-10-06	0.500	0.510	0.495	0.500	0.500	435,500
2026-10-05	0.490	0.500	0.485	0.500	0.500	740,000
2026-10-02	0.505	0.505	0.495	0.500	0.500	950,000
2026-09-30	0.510	0.515	0.505	0.505	0.505	1,107,000
2026-09-29	0.510	0.525	0.505	0.510	0.510	1,783,750
2026-09-28	0.510	0.525	0.510	0.515	0.515	496,000
2026-09-25	0.515	0.515	0.505	0.505	0.505	792,000
2026-09-24	0.525	0.535	0.520	0.520	0.520	320,000
2026-09-23	0.520	0.535	0.510	0.525	0.525	1,354,000
2026-09-22	0.520	0.535	0.510	0.525	0.525	2,168,000
2026-09-21	0.500	0.510	0.500	0.510	0.510	926,334
2026-09-18	0.510	0.540	0.490	0.490	0.490	13,174,000
2026-09-17	0.500	0.510	0.500	0.500	0.500	2,658,000
2026-09-16	0.490	0.515	0.490	0.510	0.510	1,622,000
2026-09-15	0.500	0.500	0.490	0.495	0.495	478,000
2026-09-14	0.495	0.500	0.490	0.500	0.500	1,206,200
2026-09-11	0.500	0.500	0.490	0.495	0.495	2,690,000
2026-09-10	0.500	0.510	0.500	0.505	0.505	1,064,000
2026-09-09	0.505	0.515	0.500	0.500	0.500	1,252,000
2026-09-08	0.505	0.515	0.505	0.505	0.505	1,077,500
2026-09-07	0.505	0.515	0.500	0.505	0.505	1,776,000
2026-09-04	0.515	0.525	0.500	0.505	0.505	1,895,750
2026-09-03	0.500	0.515	0.495	0.500	0.500	962,000
2026-09-02	0.490	0.505	0.485	0.500	0.500	1,638,000
2026-09-01	0.485	0.490	0.480	0.485	0.485	436,000
2026-08-31	0.480	0.490	0.475	0.475	0.475	946,000
2026-08-28	0.475	0.495	0.475	0.480	0.480	512,000
2026-08-27	0.465	0.485	0.460	0.470	0.470	1,884,500
2026-08-26	0.470	0.490	0.465	0.465	0.465	1,394,000
2026-08-25	0.475	0.480	0.465	0.470	0.470	2,140,000
2026-08-24	0.490	0.490	0.480	0.480	0.480	1,646,250
2026-08-21	0.515	0.540	0.485	0.490	0.490	7,293,764
2026-08-20	0.490	0.560	0.490	0.550	0.550	6,484,262
2026-08-19	0.495	0.500	0.490	0.500	0.500	1,296,000
2026-08-18	0.500	0.500	0.490	0.495	0.495	970,000
2026-08-17	0.510	0.510	0.495	0.495	0.495	1,199,750
2026-08-14	0.510	0.510	0.495	0.510	0.510	293,251
2026-08-13	0.500	0.505	0.495	0.500	0.500	1,364,000
2026-08-12	0.510	0.510	0.495	0.500	0.500	2,462,000
2026-08-11	0.500	0.510	0.495	0.500	0.500	3,860,000
2026-08-10	0.485	0.500	0.485	0.490	0.490	826,000
2026-08-07	0.490	0.495	0.480	0.485	0.485	2,655,502
2026-08-06	0.495	0.495	0.490	0.495	0.495	1,666,000
2026-08-05	0.500	0.500	0.495	0.500	0.500	1,036,000
2026-08-04	0.505	0.505	0.500	0.500	0.500	888,000
2026-08-03	0.500	0.510	0.500	0.505	0.505	232,750
2026-07-31	0.520	0.520	0.495	0.510	0.510	4,548,750
2026-07-30	0.510	0.530	0.500	0.500	0.500	1,788,000
2026-07-29	0.500	0.510	0.495	0.510	0.510	1,054,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-30	0.1800 HKD
2019-06-28	0.1000 HKD

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