0242.HK - Shun Tak Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20182.4802.5202.4802.4902.4901,954,000
12 Oct 20182.4802.5302.4402.5002.5002,170,000
11 Oct 20182.4902.5002.4402.4402.4405,376,385
10 Oct 20182.6002.6002.5402.5502.5502,322,259
09 Oct 20182.5802.5902.5602.5702.5701,166,376
08 Oct 20182.6302.6302.5502.5502.5503,214,001
05 Oct 20182.6102.6302.6002.6002.6001,717,015
04 Oct 20182.6702.6802.6302.6302.6301,870,000
03 Oct 20182.6702.7202.6702.7002.7001,212,125
02 Oct 20182.7402.7402.6702.6702.6701,869,125
28 Sep 20182.7302.7602.7102.7302.7303,024,000
27 Sep 20182.8002.8002.7202.7202.7202,988,750
26 Sep 20182.8602.8602.8002.8102.8104,372,537
24 Sep 20183.0003.0002.8502.8602.8601,642,297
21 Sep 20182.8703.0302.8303.0303.0306,782,181
20 Sep 20182.8602.9002.8302.8602.8601,549,571
19 Sep 20182.8002.8802.8002.8802.8803,680,000
18 Sep 20182.8202.8202.7702.7902.7901,744,000
17 Sep 20182.8202.8302.7702.8002.8001,310,000
14 Sep 20182.8602.8602.7902.8202.8201,668,000
13 Sep 20182.7502.8302.7502.8202.8202,652,000
12 Sep 20182.7302.7302.7002.7302.7302,017,481
11 Sep 20182.7402.7602.7202.7302.7301,450,287
10 Sep 20182.8402.8502.7402.7402.7402,532,000
07 Sep 20182.8802.8902.8202.8302.8302,872,000
06 Sep 20182.9002.9002.8402.8702.8702,692,340
05 Sep 20182.9702.9702.8702.8802.8803,829,230
04 Sep 20182.9002.9902.8902.9802.9802,580,000
03 Sep 20182.9002.9402.8402.9002.9004,916,100
31 Aug 20183.0603.0803.0203.0203.0204,150,000
30 Aug 20183.1203.1203.0503.0503.0501,906,751
29 Aug 20183.1203.1503.0903.1103.1101,794,785
28 Aug 20183.2003.2003.0903.1003.1004,618,335
27 Aug 20183.1303.1703.1103.1703.1703,956,000
24 Aug 20183.0703.1303.0703.1003.1002,452,000
23 Aug 20183.0703.1003.0603.0803.0801,658,000
22 Aug 20183.0403.1003.0303.1003.1002,632,000
21 Aug 20183.0403.0703.0203.0503.0503,656,000
20 Aug 20182.9803.0702.9803.0503.0502,926,170
17 Aug 20183.0303.0302.9602.9802.9803,776,000
16 Aug 20182.9603.0102.9403.0003.0003,542,000
15 Aug 20183.0603.0602.9602.9902.9904,652,920
14 Aug 20183.0403.0503.0003.0303.0303,096,501
13 Aug 20183.0803.0803.0203.0303.0301,250,000
10 Aug 20183.0903.1303.0703.0803.0801,812,000
09 Aug 20183.1403.1503.0903.0903.0901,606,000
08 Aug 20183.1403.1503.1003.1203.1201,304,000
07 Aug 20183.0703.1403.0403.1103.1104,512,000
06 Aug 20183.0703.1303.0303.0303.0302,054,000
03 Aug 20183.1003.1203.0703.0703.0702,026,780
02 Aug 20183.1703.1703.0903.1203.1202,114,000
01 Aug 20183.2103.2403.1403.1803.1801,958,000
31 Jul 20183.1703.2203.1703.1803.1802,360,000
30 Jul 20183.1703.2103.1703.2003.2002,462,000
27 Jul 20183.1803.2303.1803.2003.2001,318,000
26 Jul 20183.2503.2503.1603.1803.1802,542,069
25 Jul 20183.1603.2603.1403.2303.2303,060,257
24 Jul 20183.1703.1803.1303.1703.1703,588,512
23 Jul 20183.1303.1903.1203.1403.1402,330,000
20 Jul 20183.1103.2003.0603.1903.1903,776,000
19 Jul 20183.1303.1503.0803.1303.1302,392,508
18 Jul 20183.1503.1503.1003.1103.1101,312,000
17 Jul 20183.1503.1503.1103.1103.1101,456,000
16 Jul 20183.1703.1703.1203.1403.140869,002
13 Jul 20183.1603.1703.1203.1703.1701,808,000
12 Jul 20183.0603.1603.0603.1303.1301,908,500
11 Jul 20183.1003.1003.0403.0903.0901,562,000
10 Jul 20183.1403.1403.0903.1403.1401,689,918
09 Jul 20183.0703.1403.0703.1203.1202,116,000
06 Jul 20183.0703.0902.9903.0703.0705,488,000
05 Jul 20183.0503.0802.9903.0803.0804,160,000
04 Jul 20183.0503.0702.9903.0203.0203,956,000
04 Jul 20180.06 Dividend
03 Jul 20183.1803.1802.9803.1003.0408,234,000
29 Jun 20183.1103.2203.1103.2103.1483,264,000
28 Jun 20183.1303.2003.1003.1303.0693,700,000
27 Jun 20183.2303.2303.1003.1003.0405,248,000
26 Jun 20183.2203.2403.1103.2303.1674,730,000
25 Jun 20183.2403.3003.2203.2403.1773,453,783
22 Jun 20183.2903.3303.2303.2603.1972,966,000
21 Jun 20183.3403.3503.2503.2603.1971,928,000
20 Jun 20183.2503.3703.2503.3103.2462,709,508
19 Jun 20183.3503.3803.2203.2403.1775,950,000
15 Jun 20183.4603.4903.3903.3903.3243,638,250
14 Jun 20183.5303.5603.4703.4803.4134,260,027
13 Jun 20183.6003.6003.5203.5503.4811,268,750
12 Jun 20183.6003.6203.5703.5903.5211,933,177
11 Jun 20183.5603.6003.5503.5803.5114,016,000
08 Jun 20183.6303.6403.5203.5203.4524,618,000
07 Jun 20183.6603.6703.5803.6203.5503,650,000
06 Jun 20183.6303.6803.5703.6603.5894,230,000
05 Jun 20183.7003.7203.6003.6303.5605,257,230
04 Jun 20183.7403.7703.6303.6503.5795,475,780
01 Jun 20183.7503.8503.7003.7503.67713,058,977
31 May 20183.4103.7703.4103.7203.64830,029,544
30 May 20183.4003.4503.3603.4103.3445,135,500
29 May 20183.4003.5503.3903.4203.35416,552,161
28 May 20183.4003.4103.3703.3903.3241,909,750
25 May 20183.4203.4203.3703.3903.3242,018,000
24 May 20183.4003.4303.3803.4003.3341,390,751
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...