Shunten International (Holdings) Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.035	0.038	0.034	0.035	0.035	15,044,000
2025-10-28	0.036	0.037	0.035	0.037	0.037	8,400,000
2025-10-27	0.037	0.038	0.036	0.038	0.038	6,060,000
2025-10-24	0.041	0.043	0.035	0.037	0.037	27,756,000
2025-10-23	0.037	0.047	0.036	0.042	0.042	66,068,000
2025-10-22	0.030	0.038	0.029	0.038	0.038	33,892,000
2025-10-21	0.031	0.031	0.029	0.030	0.030	24,764,000
2025-10-20	0.031	0.031	0.030	0.031	0.031	7,748,000
2025-10-17	0.033	0.033	0.031	0.032	0.032	10,564,000
2025-10-16	0.032	0.033	0.031	0.033	0.033	11,040,000
2025-10-15	0.032	0.033	0.031	0.033	0.033	3,408,000
2025-10-14	0.034	0.036	0.032	0.032	0.032	18,436,000
2025-10-13	0.034	0.036	0.033	0.034	0.034	19,436,000
2025-10-10	0.038	0.039	0.035	0.036	0.036	14,036,000
2025-10-09	0.041	0.044	0.037	0.038	0.038	24,596,000
2025-10-08	0.033	0.042	0.032	0.041	0.041	65,700,000
2025-10-06	0.034	0.035	0.032	0.034	0.034	22,928,000
2025-10-03	0.032	0.040	0.032	0.034	0.034	61,308,000
2025-10-02	0.033	0.035	0.031	0.033	0.033	22,220,000
2025-09-30	0.032	0.033	0.031	0.033	0.033	3,792,000
2025-09-29	0.031	0.033	0.030	0.032	0.032	7,820,000
2025-09-26	0.031	0.032	0.030	0.031	0.031	2,828,000
2025-09-25	0.031	0.033	0.030	0.031	0.031	10,480,000
2025-09-24	0.032	0.034	0.031	0.031	0.031	5,976,000
2025-09-23	0.032	0.037	0.032	0.032	0.032	15,836,000
2025-09-22	0.035	0.035	0.032	0.032	0.032	4,620,000
2025-09-19	0.033	0.035	0.031	0.034	0.034	16,504,000
2025-09-18	0.037	0.037	0.032	0.033	0.033	21,896,000
2025-09-17	0.041	0.041	0.036	0.037	0.037	15,324,000
2025-09-16	0.039	0.044	0.036	0.042	0.042	42,504,000
2025-09-15	0.034	0.056	0.034	0.042	0.042	180,740,000
2025-09-12	0.030	0.030	0.030	0.030	0.030	976,000
2025-09-11	0.030	0.036	0.030	0.031	0.031	6,884,000
2025-09-10	0.030	0.031	0.029	0.031	0.031	900,000
2025-09-09	0.031	0.031	0.029	0.030	0.030	1,376,000
2025-09-08	0.033	0.033	0.033	0.033	0.033	0
2025-09-05	0.030	0.033	0.030	0.033	0.033	2,712,000
2025-09-04	0.031	0.033	0.030	0.033	0.033	1,548,000
2025-09-03	0.030	0.030	0.030	0.030	0.030	32,000
2025-09-02	0.032	0.032	0.031	0.031	0.031	184,000
2025-09-01	0.033	0.033	0.033	0.033	0.033	0
2025-08-29	0.032	0.033	0.032	0.033	0.033	60,000
2025-08-28	0.032	0.034	0.032	0.033	0.033	576,000
2025-08-27	0.033	0.033	0.032	0.033	0.033	908,000
2025-08-26	0.034	0.036	0.032	0.032	0.032	2,160,000
2025-08-25	0.030	0.033	0.030	0.033	0.033	1,372,000
2025-08-22	0.031	0.031	0.030	0.030	0.030	3,900,000
2025-08-21	0.030	0.035	0.030	0.031	0.031	3,880,000
2025-08-20	0.029	0.031	0.027	0.030	0.030	2,476,000
2025-08-19	0.029	0.029	0.029	0.029	0.029	492,000
2025-08-18	0.028	0.030	0.028	0.030	0.030	1,052,000
2025-08-15	0.027	0.027	0.027	0.027	0.027	196,000
2025-08-14	0.027	0.027	0.027	0.027	0.027	1,064,000
2025-08-13	0.028	0.028	0.027	0.028	0.028	5,340,000
2025-08-12	0.030	0.033	0.029	0.029	0.029	2,424,000
2025-08-11	0.026	0.029	0.026	0.029	0.029	2,300,000
2025-08-08	0.028	0.030	0.027	0.027	0.027	1,400,000
2025-08-07	0.031	0.031	0.028	0.031	0.031	1,412,000
2025-08-06	0.031	0.031	0.031	0.031	0.031	12,000
2025-08-05	0.031	0.031	0.031	0.031	0.031	12,000

← NewerPage 5 of 19 · 1,125 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.