Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.495	0.500	0.495	0.500	0.500	196,000
2026-07-24	0.500	0.510	0.490	0.490	0.490	1,352,168
2026-07-23	0.500	0.510	0.490	0.495	0.495	1,467,750
2026-07-22	0.490	0.530	0.490	0.500	0.500	1,142,000
2026-07-21	0.485	0.500	0.485	0.495	0.495	1,271,754
2026-07-20	0.490	0.495	0.490	0.490	0.490	280,000
2026-07-17	0.490	0.500	0.480	0.485	0.485	2,072,003
2026-07-16	0.500	0.510	0.495	0.500	0.500	2,285,750
2026-07-15	0.490	0.500	0.490	0.495	0.495	1,546,000
2026-07-14	0.485	0.490	0.480	0.490	0.490	1,170,000
2026-07-13	0.500	0.510	0.480	0.485	0.485	2,938,000
2026-07-10	0.510	0.510	0.500	0.510	0.510	313,514
2026-07-09	0.500	0.510	0.500	0.510	0.510	388,000
2026-07-08	0.510	0.510	0.500	0.500	0.500	2,750,000
2026-07-07	0.510	0.510	0.500	0.510	0.510	396,000
2026-07-06	0.500	0.520	0.500	0.510	0.510	752,000
2026-07-03	0.520	0.520	0.510	0.520	0.520	768,000
2026-07-02	0.520	0.520	0.510	0.510	0.510	1,172,000
2026-06-30	0.520	0.530	0.510	0.510	0.510	854,000
2026-06-29	0.500	0.530	0.500	0.520	0.520	2,156,000
2026-06-26	0.520	0.520	0.500	0.500	0.500	5,750,000
2026-06-25	0.520	0.520	0.500	0.520	0.520	6,654,000
2026-06-24	0.550	0.550	0.530	0.540	0.540	1,310,000
2026-06-23	0.550	0.560	0.540	0.550	0.550	1,149,750
2026-06-22	0.550	0.560	0.540	0.550	0.550	1,544,000
2026-06-18	0.560	0.580	0.550	0.560	0.560	398,000
2026-06-17	0.570	0.580	0.560	0.560	0.560	886,000
2026-06-16	0.580	0.580	0.570	0.570	0.570	732,000
2026-06-15	0.580	0.590	0.570	0.570	0.570	882,000
2026-06-12	0.560	0.570	0.560	0.570	0.570	92,000
2026-06-11	0.580	0.580	0.550	0.560	0.560	817,761
2026-06-10	0.550	0.570	0.550	0.570	0.570	1,048,000
2026-06-09	0.560	0.560	0.550	0.560	0.560	169,750
2026-06-08	0.560	0.560	0.540	0.560	0.560	696,000
2026-06-05	0.570	0.570	0.550	0.570	0.570	746,000
2026-06-04	0.570	0.570	0.560	0.570	0.570	2,320,000
2026-06-03	0.570	0.580	0.570	0.570	0.570	332,989
2026-06-02	0.580	0.590	0.570	0.590	0.590	1,302,315
2026-06-01	0.570	0.580	0.570	0.580	0.580	605,750
2026-05-29	0.570	0.580	0.560	0.580	0.580	1,057,500
2026-05-28	0.570	0.580	0.560	0.570	0.570	1,401,000
2026-05-27	0.580	0.580	0.570	0.570	0.570	376,000
2026-05-26	0.580	0.580	0.570	0.580	0.580	428,000
2026-05-22	0.580	0.580	0.570	0.580	0.580	792,000
2026-05-21	0.580	0.590	0.580	0.580	0.580	1,328,500
2026-05-20	0.580	0.590	0.580	0.590	0.590	400,000
2026-05-19	0.580	0.590	0.580	0.590	0.590	446,000
2026-05-18	0.600	0.600	0.580	0.590	0.590	2,053,000
2026-05-15	0.600	0.610	0.600	0.600	0.600	664,250
2026-05-14	0.610	0.610	0.600	0.600	0.600	1,039,000
2026-05-13	0.610	0.620	0.600	0.610	0.610	1,815,500
2026-05-12	0.610	0.620	0.610	0.610	0.610	506,000
2026-05-11	0.610	0.620	0.600	0.620	0.620	1,317,500
2026-05-08	0.610	0.620	0.600	0.620	0.620	502,000
2026-05-07	0.620	0.620	0.610	0.620	0.620	500,001
2026-05-06	0.610	0.620	0.610	0.610	0.610	168,000
2026-05-05	0.610	0.620	0.590	0.620	0.620	1,370,000
2026-05-04	0.590	0.610	0.590	0.610	0.610	1,100,000
2026-04-30	0.600	0.610	0.580	0.580	0.580	3,390,000
2026-04-29	0.600	0.610	0.600	0.610	0.610	554,000

← NewerPage 2 of 5 · 246 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.