0242.HK - Shun Tak Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20183.3403.3503.2803.3003.300690,000
20 Jun 20183.2503.3703.2503.3103.3102,709,508
19 Jun 20183.3503.3803.2203.2403.2405,950,000
15 Jun 20183.4603.4903.3903.3903.3903,638,250
14 Jun 20183.5303.5603.4703.4803.4804,260,027
13 Jun 20183.6003.6003.5203.5503.5501,268,750
12 Jun 20183.6003.6203.5703.5903.5901,933,177
11 Jun 20183.5603.6003.5503.5803.5804,016,000
08 Jun 20183.6303.6403.5203.5203.5204,618,000
07 Jun 20183.6603.6703.5803.6203.6203,650,000
06 Jun 20183.6303.6803.5703.6603.6604,230,000
05 Jun 20183.7003.7203.6003.6303.6305,257,230
04 Jun 20183.7403.7703.6303.6503.6505,475,780
01 Jun 20183.7503.8503.7003.7503.75013,058,977
31 May 20183.4103.7703.4103.7203.72030,029,544
30 May 20183.4003.4503.3603.4103.4105,135,500
29 May 20183.4003.5503.3903.4203.42016,552,161
28 May 20183.4003.4103.3703.3903.3901,909,750
25 May 20183.4203.4203.3703.3903.3902,018,000
24 May 20183.4003.4303.3803.4003.4001,390,751
23 May 20183.3903.4403.3803.4003.4002,454,000
21 May 20183.3803.4103.3703.4003.4002,345,502
18 May 20183.3503.3903.3503.3503.3501,874,000
17 May 20183.3803.4003.3503.3903.3901,698,750
16 May 20183.3603.4403.3603.4103.4102,306,000
15 May 20183.3803.4003.3603.3903.3902,518,066
14 May 20183.3503.4003.3503.4003.4001,897,254
11 May 20183.3503.3903.3303.3703.3702,012,096
10 May 20183.3503.3603.3103.3503.3502,132,809
09 May 20183.3303.3603.3103.3603.3602,040,404
08 May 20183.2703.3303.2703.3103.3103,080,300
07 May 20183.2403.3103.2303.3003.3001,676,000
04 May 20183.2503.3103.2503.2503.2501,694,289
03 May 20183.3003.3003.2503.2503.2501,986,000
02 May 20183.2403.3103.2003.3003.3003,992,488
30 Apr 20183.1203.2503.1203.2503.2502,400,000
27 Apr 20183.1503.1503.0903.1103.1101,852,000
26 Apr 20183.1703.1803.1103.1503.1501,584,750
25 Apr 20183.1403.1903.1103.1803.1802,528,500
24 Apr 20183.1403.1703.1303.1703.1701,969,540
23 Apr 20183.1703.1903.0903.1103.1101,988,000
20 Apr 20183.2003.2403.1803.1903.190564,500
19 Apr 20183.1503.2503.1403.2503.2503,383,754
18 Apr 20183.1803.1903.1403.1603.1602,706,000
17 Apr 20183.1703.2103.1403.1803.1802,006,000
16 Apr 20183.2203.2303.1503.1903.1902,005,500
13 Apr 20183.1903.2503.1503.1903.1902,499,754
12 Apr 20183.2103.2103.1603.2003.2002,540,000
11 Apr 20183.2003.2103.1703.2103.2101,568,000
10 Apr 20183.1603.2003.1203.2003.2003,124,750
09 Apr 20183.0903.1803.0803.1803.1803,500,000
06 Apr 20183.0603.1203.0403.0803.0801,890,000
04 Apr 20183.1403.1703.0503.0503.0503,514,750
03 Apr 20183.1703.1903.1103.1303.1303,353,450
29 Mar 20183.2803.3003.1803.2403.2403,682,000
28 Mar 20183.4703.4703.2203.2303.23010,896,569
27 Mar 20183.4303.5203.4303.4803.4806,086,110
26 Mar 20183.3303.4303.3303.4103.4103,814,000
23 Mar 20183.3603.3803.2503.3603.3604,584,000
22 Mar 20183.4403.4703.4003.4003.4002,738,000
21 Mar 20183.4503.4803.4103.4503.4503,918,500
20 Mar 20183.4303.4703.4203.4403.4402,245,750
19 Mar 20183.5103.5203.4503.4803.4802,337,500
16 Mar 20183.5303.5303.4503.4703.4707,344,000
15 Mar 20183.2403.5303.2203.5303.53016,535,306
14 Mar 20183.2303.2503.2103.2203.220804,000
13 Mar 20183.2503.2703.2203.2403.2402,392,222
12 Mar 20183.2603.2903.2203.2403.2402,346,000
09 Mar 20183.2003.2703.2003.2503.2502,485,250
08 Mar 20183.1803.2003.1603.2003.2001,236,000
07 Mar 20183.1703.2003.1403.1403.1401,934,000
06 Mar 20183.1503.1903.1403.1703.1702,498,000
05 Mar 20183.2003.2503.0903.1103.1104,557,750
02 Mar 20183.2203.2503.1803.1803.1802,883,750
01 Mar 20183.2003.2703.2003.2403.2401,946,000
28 Feb 20183.2503.2703.2003.2503.2502,650,150
27 Feb 20183.3603.3603.2503.2703.2702,834,000
26 Feb 20183.3503.3503.3103.3503.3501,888,500
23 Feb 20183.3303.3503.3103.3203.3201,931,500
22 Feb 20183.3603.3603.3003.3203.3202,542,000
21 Feb 20183.3003.3603.2703.3503.3502,966,000
20 Feb 20183.3203.3403.2703.3003.3002,338,494
15 Feb 20183.2803.3203.2503.3203.3202,585,750
14 Feb 20183.2503.2903.2203.2703.2702,620,350
13 Feb 20183.1903.2803.1903.2503.2505,572,500
12 Feb 20183.1703.2203.1203.1803.1804,832,146
09 Feb 20183.0503.1503.0403.1503.1507,492,000
08 Feb 20183.1503.2303.1403.1403.1402,797,250
07 Feb 20183.1903.2803.1103.1303.1306,050,000
06 Feb 20183.2203.2203.1003.1203.1206,305,043
05 Feb 20183.1703.2703.1703.2503.2502,289,732
02 Feb 20183.3103.3203.2703.2903.2903,586,279
01 Feb 20183.3803.4003.3003.3403.3404,315,500
31 Jan 20183.3303.3803.3103.3703.3703,388,000
30 Jan 20183.4603.4603.3103.3303.3307,634,914
29 Jan 20183.4403.5503.4403.4803.4804,185,037
26 Jan 20183.4203.4703.4203.4403.4403,092,811
25 Jan 20183.4403.4603.4203.4203.4203,424,023
24 Jan 20183.5003.5003.4203.4503.4505,723,160
23 Jan 20183.5103.5103.4503.4703.4704,526,750
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...