Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.680	0.680	0.670	0.680	0.680	1,022,000
2026-01-23	0.670	0.680	0.660	0.670	0.670	1,068,000
2026-01-22	0.660	0.670	0.660	0.660	0.660	222,000
2026-01-21	0.670	0.670	0.660	0.660	0.660	608,000
2026-01-20	0.660	0.670	0.660	0.670	0.670	826,000
2026-01-19	0.660	0.670	0.660	0.660	0.660	2,744,000
2026-01-16	0.670	0.680	0.670	0.670	0.670	1,108,000
2026-01-15	0.680	0.680	0.670	0.670	0.670	1,628,000
2026-01-14	0.680	0.680	0.670	0.670	0.670	942,000
2026-01-13	0.690	0.690	0.670	0.680	0.680	912,765
2026-01-12	0.680	0.680	0.660	0.670	0.670	1,628,000
2026-01-09	0.660	0.680	0.660	0.680	0.680	2,018,000
2026-01-08	0.660	0.670	0.650	0.650	0.650	2,058,000
2026-01-07	0.660	0.680	0.660	0.660	0.660	714,000
2026-01-06	0.650	0.660	0.640	0.660	0.660	2,891,500
2026-01-05	0.660	0.670	0.640	0.650	0.650	1,161,000
2026-01-02	0.650	0.660	0.640	0.660	0.660	974,000
2025-12-31	0.650	0.650	0.640	0.650	0.650	718,000
2025-12-30	0.650	0.660	0.640	0.650	0.650	1,286,000
2025-12-29	0.660	0.670	0.660	0.660	0.660	518,000
2025-12-24	0.670	0.670	0.660	0.660	0.660	68,000
2025-12-23	0.670	0.670	0.660	0.670	0.670	1,044,010
2025-12-22	0.670	0.680	0.660	0.670	0.670	698,800
2025-12-19	0.680	0.680	0.670	0.670	0.670	648,000
2025-12-18	0.670	0.680	0.670	0.680	0.680	445,500
2025-12-17	0.680	0.680	0.670	0.680	0.680	198,010
2025-12-16	0.680	0.680	0.670	0.670	0.670	550,000
2025-12-15	0.680	0.680	0.680	0.680	0.680	422,948
2025-12-12	0.670	0.700	0.670	0.690	0.690	2,096,000
2025-12-11	0.680	0.680	0.670	0.670	0.670	686,000
2025-12-10	0.680	0.680	0.670	0.680	0.680	1,450,000
2025-12-09	0.700	0.700	0.680	0.690	0.690	1,158,000
2025-12-08	0.700	0.700	0.690	0.700	0.700	587,600
2025-12-05	0.700	0.700	0.700	0.700	0.700	638,000
2025-12-04	0.690	0.700	0.680	0.690	0.690	496,000
2025-12-03	0.690	0.690	0.690	0.690	0.690	2,000
2025-12-02	0.710	0.710	0.690	0.700	0.700	490,000
2025-12-01	0.700	0.710	0.700	0.700	0.700	702,000
2025-11-28	0.710	0.710	0.690	0.690	0.690	338,000
2025-11-27	0.700	0.710	0.700	0.700	0.700	134,353
2025-11-26	0.700	0.710	0.690	0.700	0.700	708,000
2025-11-25	0.690	0.700	0.690	0.700	0.700	1,558,000
2025-11-24	0.700	0.700	0.680	0.690	0.690	1,182,000
2025-11-21	0.700	0.700	0.680	0.700	0.700	2,050,000
2025-11-20	0.720	0.720	0.710	0.710	0.710	172,000
2025-11-19	0.710	0.720	0.700	0.720	0.720	1,862,000
2025-11-18	0.730	0.730	0.710	0.730	0.730	1,450,500
2025-11-17	0.740	0.750	0.730	0.740	0.740	628,000
2025-11-14	0.760	0.770	0.730	0.740	0.740	3,160,000
2025-11-13	0.770	0.770	0.760	0.770	0.770	876,000
2025-11-12	0.750	0.780	0.740	0.770	0.770	2,208,000
2025-11-11	0.740	0.750	0.730	0.750	0.750	3,056,000
2025-11-10	0.720	0.750	0.720	0.740	0.740	1,258,000
2025-11-07	0.730	0.740	0.720	0.730	0.730	1,274,000
2025-11-06	0.740	0.740	0.720	0.730	0.730	527,500
2025-11-05	0.730	0.740	0.710	0.730	0.730	2,071,497
2025-11-04	0.750	0.750	0.730	0.730	0.730	960,000
2025-11-03	0.730	0.750	0.730	0.750	0.750	1,326,000
2025-10-31	0.740	0.750	0.730	0.730	0.730	1,555,502
2025-10-30	0.750	0.760	0.740	0.750	0.750	2,011,750

← NewerPage 4 of 21 · 1,229 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.