0242.HK - Shun Tak Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20183.463.553.443.553.5522,975,377
17 Jan 20183.333.423.303.423.4210,763,751
16 Jan 20183.243.333.243.303.308,503,260
15 Jan 20183.233.273.233.233.236,059,620
12 Jan 20183.223.233.173.233.232,421,466
11 Jan 20183.193.223.163.193.193,190,000
10 Jan 20183.203.233.173.193.194,528,000
09 Jan 20183.243.263.203.203.203,783,001
08 Jan 20183.253.263.203.223.222,573,750
05 Jan 20183.233.263.203.233.234,856,029
04 Jan 20183.113.233.113.203.207,925,890
03 Jan 20183.073.113.073.093.091,675,501
02 Jan 20183.053.113.013.093.092,491,000
29 Dec 20173.053.063.013.053.051,213,450
28 Dec 20173.053.053.023.053.051,172,251
27 Dec 20173.083.083.013.033.032,362,405
22 Dec 20173.063.093.043.083.082,276,000
21 Dec 20173.023.083.003.083.084,508,895
20 Dec 20172.933.042.933.023.027,654,415
19 Dec 20172.872.932.872.912.914,254,000
18 Dec 20172.932.942.862.882.883,308,000
15 Dec 20172.992.992.922.922.925,824,368
14 Dec 20173.013.022.992.992.992,100,000
13 Dec 20173.023.042.973.033.031,790,000
12 Dec 20173.013.032.983.023.022,255,500
11 Dec 20173.003.032.983.013.01747,750
08 Dec 20173.003.032.983.023.02775,750
07 Dec 20172.973.012.973.003.002,834,002
06 Dec 20173.023.042.952.972.972,540,750
05 Dec 20173.063.073.013.033.031,942,516
04 Dec 20173.003.082.983.083.082,881,141
01 Dec 20172.952.992.952.982.981,573,099
30 Nov 20172.962.962.912.952.953,805,029
29 Nov 20173.002.992.962.972.971,185,667
28 Nov 20173.043.042.942.992.992,828,750
27 Nov 20172.983.002.972.982.981,851,664
24 Nov 20172.993.002.963.003.00888,003
23 Nov 20173.003.042.983.013.012,895,750
22 Nov 20173.013.022.983.003.003,085,861
21 Nov 20172.973.002.932.992.995,000,354
20 Nov 20173.043.062.902.952.957,663,053
17 Nov 20173.153.203.033.043.045,835,762
16 Nov 20173.173.213.153.173.173,108,000
15 Nov 20173.173.223.173.173.172,262,000
14 Nov 20173.213.213.123.203.202,022,510
13 Nov 20173.233.243.183.193.191,414,000
10 Nov 20173.243.253.203.223.221,171,296
09 Nov 20173.263.273.193.243.243,888,250
08 Nov 20173.303.303.193.223.223,542,138
07 Nov 20173.303.303.233.273.271,938,429
06 Nov 20173.293.323.233.253.253,313,322
03 Nov 20173.333.353.283.303.303,669,750
02 Nov 20173.343.363.323.363.361,381,042
01 Nov 20173.353.373.303.323.322,570,000
31 Oct 20173.323.363.293.363.361,834,003
30 Oct 20173.303.403.303.333.331,966,000
27 Oct 20173.343.393.323.333.332,297,154
26 Oct 20173.393.413.343.363.361,368,000
25 Oct 20173.393.423.383.403.401,273,931
24 Oct 20173.373.443.373.403.402,747,500
23 Oct 20173.433.453.383.403.40676,000
20 Oct 20173.393.483.373.443.443,373,750
19 Oct 20173.393.443.353.383.383,546,000
18 Oct 20173.353.393.343.363.361,558,780
17 Oct 20173.433.433.343.363.362,411,750
16 Oct 20173.423.453.373.423.421,940,000
13 Oct 20173.493.493.413.423.422,072,250
12 Oct 20173.433.483.433.473.471,477,500
11 Oct 20173.463.493.433.463.464,379,847
10 Oct 20173.463.503.403.463.465,569,251
09 Oct 20173.463.483.383.423.422,212,000
06 Oct 20173.413.453.403.443.442,422,500
04 Oct 20173.533.533.403.413.411,786,000
03 Oct 20173.483.523.443.513.512,023,284
29 Sep 20173.443.513.423.483.483,961,509
28 Sep 20173.433.453.363.443.442,630,000
27 Sep 20173.353.423.353.413.411,924,000
26 Sep 20173.323.403.243.353.355,901,509
25 Sep 20173.493.493.313.323.325,942,000
22 Sep 20173.553.553.493.513.512,378,000
21 Sep 20173.503.573.483.573.576,452,690
20 Sep 20173.463.523.443.503.504,816,500
19 Sep 20173.573.573.443.453.455,760,555
18 Sep 20173.423.573.403.573.5710,542,230
15 Sep 20173.403.423.283.423.426,609,912
14 Sep 20173.413.443.403.423.422,778,036
14 Sep 20170.06 Dividend
13 Sep 20173.403.473.403.433.373,270,852
12 Sep 20173.453.453.423.433.371,898,000
11 Sep 20173.453.493.433.453.397,865,130
08 Sep 20173.333.413.323.393.336,914,600
07 Sep 20173.303.343.243.313.257,184,000
06 Sep 20173.253.303.233.283.225,498,000
05 Sep 20173.303.333.253.303.242,198,000
04 Sep 20173.363.383.283.293.233,073,963
01 Sep 20173.403.413.353.373.314,631,753
31 Aug 20173.403.423.363.383.326,506,461
30 Aug 20173.373.433.373.383.324,333,140
29 Aug 20173.353.443.343.353.297,703,000
28 Aug 20173.293.453.253.373.3117,860,673
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...