Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.028	0.029	0.028	0.029	0.029	164,000
2026-04-27	0.029	0.029	0.028	0.028	0.028	320,000
2026-04-24	0.029	0.029	0.029	0.029	0.029	2,220,000
2026-04-23	0.029	0.029	0.029	0.029	0.029	600,000
2026-04-22	0.028	0.029	0.028	0.028	0.028	1,908,000
2026-04-21	0.029	0.030	0.029	0.030	0.030	228,000
2026-04-20	0.029	0.029	0.028	0.029	0.029	1,408,000
2026-04-17	0.028	0.029	0.028	0.029	0.029	5,072,000
2026-04-16	0.029	0.029	0.028	0.029	0.029	2,828,000
2026-04-15	0.029	0.030	0.028	0.029	0.029	11,008,000
2026-04-14	0.030	0.030	0.029	0.030	0.030	3,124,000
2026-04-13	0.029	0.031	0.029	0.029	0.029	776,000
2026-04-10	0.029	0.031	0.029	0.031	0.031	92,000
2026-04-09	0.031	0.031	0.031	0.031	0.031	44,000
2026-04-08	0.031	0.033	0.028	0.030	0.030	5,900,000
2026-04-02	0.030	0.031	0.029	0.031	0.031	3,720,000
2026-04-01	0.029	0.031	0.029	0.029	0.029	1,116,000
2026-03-31	0.031	0.031	0.029	0.031	0.031	1,104,000
2026-03-30	0.032	0.032	0.030	0.031	0.031	2,712,000
2026-03-27	0.030	0.034	0.030	0.032	0.032	34,224,000
2026-03-26	0.027	0.031	0.027	0.031	0.031	2,984,000
2026-03-25	0.029	0.030	0.028	0.029	0.029	1,504,000
2026-03-24	0.028	0.029	0.027	0.028	0.028	7,824,000
2026-03-23	0.030	0.030	0.026	0.026	0.026	52,584,000
2026-03-20	0.033	0.033	0.031	0.032	0.032	3,260,000
2026-03-19	0.031	0.032	0.030	0.032	0.032	6,288,000
2026-03-18	0.031	0.033	0.031	0.031	0.031	4,144,000
2026-03-17	0.033	0.033	0.032	0.033	0.033	1,760,000
2026-03-16	0.033	0.034	0.033	0.033	0.033	640,000
2026-03-13	0.033	0.035	0.033	0.034	0.034	552,000
2026-03-12	0.032	0.037	0.032	0.035	0.035	8,660,000
2026-03-11	0.032	0.032	0.032	0.032	0.032	1,000,000
2026-03-10	0.032	0.032	0.031	0.031	0.031	16,000
2026-03-09	0.032	0.032	0.031	0.031	0.031	16,000
2026-03-06	0.030	0.032	0.030	0.032	0.032	796,000
2026-03-05	0.031	0.032	0.031	0.031	0.031	3,560,000
2026-03-04	0.030	0.030	0.029	0.030	0.030	3,480,000
2026-03-03	0.033	0.034	0.030	0.030	0.030	20,668,000
2026-03-02	0.035	0.035	0.034	0.034	0.034	1,388,000
2026-02-27	0.035	0.035	0.034	0.035	0.035	1,940,000
2026-02-26	0.036	0.037	0.036	0.036	0.036	944,000
2026-02-25	0.036	0.036	0.035	0.036	0.036	740,000
2026-02-24	0.037	0.037	0.036	0.037	0.037	908,000
2026-02-23	0.038	0.038	0.036	0.036	0.036	248,000
2026-02-20	0.038	0.039	0.036	0.036	0.036	372,000
2026-02-16	0.037	0.039	0.037	0.038	0.038	2,868,000
2026-02-13	0.034	0.038	0.034	0.037	0.037	14,860,000
2026-02-12	0.034	0.035	0.033	0.033	0.033	7,420,000
2026-02-11	0.033	0.035	0.033	0.034	0.034	452,000
2026-02-10	0.035	0.035	0.032	0.035	0.035	7,300,000
2026-02-09	0.033	0.036	0.032	0.034	0.034	4,344,000
2026-02-06	0.034	0.036	0.033	0.034	0.034	2,068,000
2026-02-05	0.032	0.037	0.032	0.036	0.036	12,524,000
2026-02-04	0.032	0.033	0.032	0.032	0.032	2,492,000
2026-02-03	0.033	0.034	0.032	0.034	0.034	4,720,000
2026-02-02	0.032	0.033	0.031	0.033	0.033	3,776,000
2026-01-30	0.033	0.033	0.031	0.033	0.033	8,872,000
2026-01-29	0.035	0.035	0.033	0.033	0.033	4,256,000
2026-01-28	0.034	0.035	0.033	0.035	0.035	4,204,000
2026-01-27	0.034	0.035	0.034	0.035	0.035	3,708,000

← NewerPage 3 of 19 · 1,124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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