Shun Tak Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.600	0.610	0.590	0.600	0.600	786,000
2025-02-06	0.610	0.620	0.600	0.620	0.620	102,000
2025-02-05	0.610	0.610	0.600	0.610	0.610	217,500
2025-02-04	0.590	0.620	0.590	0.610	0.610	707,000
2025-02-03	0.610	0.610	0.590	0.610	0.610	2,340,000
2025-01-28	0.610	0.620	0.610	0.610	0.610	110,000
2025-01-27	0.610	0.620	0.610	0.620	0.620	570,000
2025-01-24	0.620	0.620	0.610	0.620	0.620	166,021
2025-01-23	0.610	0.620	0.610	0.620	0.620	518,000
2025-01-22	0.610	0.620	0.600	0.610	0.610	485,750
2025-01-21	0.600	0.630	0.600	0.630	0.630	408,000
2025-01-20	0.610	0.620	0.590	0.610	0.610	1,670,000
2025-01-17	0.620	0.630	0.610	0.620	0.620	620,191
2025-01-16	0.600	0.620	0.570	0.620	0.620	4,946,012
2025-01-15	0.600	0.600	0.590	0.600	0.600	143,500
2025-01-14	0.590	0.610	0.590	0.600	0.600	1,191,750
2025-01-13	0.600	0.600	0.590	0.600	0.600	1,778,000
2025-01-10	0.600	0.610	0.600	0.600	0.600	890,000
2025-01-09	0.610	0.610	0.600	0.600	0.600	586,000
2025-01-08	0.610	0.620	0.590	0.600	0.600	2,196,000
2025-01-07	0.620	0.620	0.600	0.610	0.610	2,830,000
2025-01-06	0.630	0.630	0.610	0.620	0.620	2,866,000
2025-01-03	0.640	0.650	0.620	0.630	0.630	2,372,000
2025-01-02	0.660	0.660	0.640	0.650	0.650	1,060,000
2024-12-31	0.660	0.670	0.650	0.660	0.660	320,750
2024-12-30	0.650	0.670	0.650	0.670	0.670	278,000
2024-12-27	0.670	0.670	0.650	0.650	0.650	1,292,000
2024-12-24	0.670	0.680	0.660	0.660	0.660	154,000
2024-12-23	0.650	0.670	0.650	0.670	0.670	794,000
2024-12-20	0.640	0.660	0.630	0.660	0.660	1,793,754
2024-12-19	0.650	0.650	0.640	0.650	0.650	360,000
2024-12-18	0.650	0.660	0.640	0.650	0.650	763,000
2024-12-17	0.650	0.650	0.640	0.650	0.650	641,000
2024-12-16	0.650	0.670	0.650	0.650	0.650	466,000
2024-12-13	0.660	0.670	0.650	0.650	0.650	471,500
2024-12-12	0.670	0.680	0.660	0.660	0.660	1,840,000
2024-12-11	0.650	0.670	0.650	0.670	0.670	790,500
2024-12-10	0.680	0.690	0.650	0.660	0.660	1,264,000
2024-12-09	0.680	0.680	0.650	0.670	0.670	764,000
2024-12-06	0.660	0.680	0.650	0.650	0.650	1,490,103
2024-12-05	0.650	0.670	0.650	0.650	0.650	397,757
2024-12-04	0.660	0.660	0.650	0.660	0.660	122,000
2024-12-03	0.650	0.670	0.650	0.670	0.670	304,000
2024-12-02	0.660	0.670	0.650	0.650	0.650	788,000
2024-11-29	0.660	0.660	0.650	0.660	0.660	434,000
2024-11-28	0.650	0.650	0.650	0.650	0.650	42,000
2024-11-27	0.640	0.650	0.630	0.640	0.640	236,000
2024-11-26	0.630	0.650	0.630	0.630	0.630	744,000
2024-11-25	0.630	0.640	0.630	0.630	0.630	374,000
2024-11-22	0.640	0.650	0.630	0.630	0.630	1,678,000
2024-11-21	0.640	0.650	0.630	0.650	0.650	208,000
2024-11-20	0.630	0.640	0.630	0.630	0.630	640,672
2024-11-19	0.640	0.640	0.630	0.640	0.640	640,000
2024-11-18	0.620	0.630	0.620	0.630	0.630	1,614,000
2024-11-15	0.630	0.640	0.620	0.620	0.620	1,380,000
2024-11-14	0.650	0.650	0.610	0.630	0.630	11,252,000
2024-11-13	0.670	0.670	0.650	0.650	0.650	4,008,000
2024-11-12	0.680	0.690	0.660	0.670	0.670	1,390,437
2024-11-11	0.690	0.690	0.670	0.690	0.690	1,546,687
2024-11-08	0.700	0.710	0.690	0.700	0.700	564,200

← NewerPage 8 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.