Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.590	0.610	0.590	0.590	0.590	394,000
2026-04-27	0.580	0.610	0.580	0.610	0.610	719,471
2026-04-24	0.580	0.590	0.580	0.580	0.580	582,000
2026-04-23	0.580	0.590	0.580	0.580	0.580	304,000
2026-04-22	0.570	0.590	0.570	0.580	0.580	1,998,000
2026-04-21	0.580	0.580	0.570	0.570	0.570	133,752
2026-04-20	0.570	0.580	0.570	0.570	0.570	622,000
2026-04-17	0.580	0.580	0.570	0.570	0.570	242,000
2026-04-16	0.580	0.580	0.570	0.580	0.580	496,000
2026-04-15	0.580	0.580	0.570	0.580	0.580	163,000
2026-04-14	0.580	0.580	0.570	0.580	0.580	210,000
2026-04-13	0.570	0.600	0.570	0.580	0.580	4,162,000
2026-04-10	0.580	0.580	0.570	0.580	0.580	330,000
2026-04-09	0.580	0.590	0.570	0.570	0.570	397,000
2026-04-08	0.570	0.590	0.570	0.580	0.580	782,000
2026-04-02	0.580	0.580	0.570	0.570	0.570	139,500
2026-04-01	0.570	0.590	0.560	0.580	0.580	1,824,000
2026-03-31	0.580	0.580	0.560	0.570	0.570	1,126,000
2026-03-30	0.590	0.590	0.570	0.590	0.590	912,000
2026-03-27	0.580	0.600	0.580	0.600	0.600	1,489,503
2026-03-26	0.600	0.600	0.580	0.590	0.590	1,676,000
2026-03-25	0.600	0.610	0.590	0.600	0.600	2,326,000
2026-03-24	0.600	0.610	0.580	0.600	0.600	1,440,000
2026-03-23	0.600	0.600	0.580	0.600	0.600	1,600,000
2026-03-20	0.610	0.620	0.600	0.610	0.610	936,000
2026-03-19	0.630	0.630	0.620	0.620	0.620	538,000
2026-03-18	0.630	0.640	0.620	0.630	0.630	474,000
2026-03-17	0.610	0.640	0.610	0.630	0.630	518,000
2026-03-16	0.610	0.620	0.610	0.610	0.610	332,000
2026-03-13	0.610	0.620	0.610	0.620	0.620	1,131,337
2026-03-12	0.610	0.620	0.600	0.610	0.610	1,176,000
2026-03-11	0.610	0.620	0.610	0.610	0.610	400,000
2026-03-10	0.620	0.620	0.610	0.610	0.610	1,774,000
2026-03-09	0.610	0.620	0.600	0.610	0.610	1,042,000
2026-03-06	0.620	0.630	0.610	0.630	0.630	646,000
2026-03-05	0.630	0.640	0.620	0.630	0.630	2,206,166
2026-03-04	0.630	0.640	0.610	0.610	0.610	1,606,000
2026-03-03	0.650	0.660	0.640	0.650	0.650	2,332,000
2026-03-02	0.670	0.670	0.650	0.660	0.660	1,896,755
2026-02-27	0.660	0.680	0.660	0.680	0.680	2,272,000
2026-02-26	0.670	0.670	0.660	0.660	0.660	526,000
2026-02-25	0.670	0.670	0.660	0.660	0.660	1,406,000
2026-02-24	0.660	0.670	0.650	0.660	0.660	660,000
2026-02-23	0.660	0.670	0.660	0.670	0.670	1,500,000
2026-02-20	0.660	0.670	0.660	0.660	0.660	244,000
2026-02-16	0.660	0.670	0.650	0.660	0.660	228,000
2026-02-13	0.660	0.670	0.660	0.660	0.660	654,000
2026-02-12	0.670	0.680	0.660	0.660	0.660	1,956,974
2026-02-11	0.670	0.680	0.670	0.670	0.670	174,251
2026-02-10	0.670	0.680	0.670	0.670	0.670	478,000
2026-02-09	0.670	0.680	0.660	0.660	0.660	2,054,127
2026-02-06	0.650	0.670	0.650	0.670	0.670	719,500
2026-02-05	0.670	0.670	0.650	0.660	0.660	110,000
2026-02-04	0.660	0.670	0.660	0.670	0.670	402,000
2026-02-03	0.650	0.660	0.650	0.660	0.660	1,034,000
2026-02-02	0.660	0.660	0.650	0.650	0.650	978,054
2026-01-30	0.680	0.680	0.670	0.670	0.670	1,380,505
2026-01-29	0.680	0.680	0.670	0.670	0.670	2,262,250
2026-01-28	0.670	0.680	0.660	0.680	0.680	902,000
2026-01-27	0.680	0.680	0.660	0.680	0.680	2,295,789

← NewerPage 3 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.