0242.HK - Shun Tak Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
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
23 May 20183.3903.4403.3803.4003.3342,454,000
21 May 20183.3803.4103.3703.4003.3342,345,502
18 May 20183.3503.3903.3503.3503.2851,874,000
17 May 20183.3803.4003.3503.3903.3241,698,750
16 May 20183.3603.4403.3603.4103.3442,306,000
15 May 20183.3803.4003.3603.3903.3242,518,066
14 May 20183.3503.4003.3503.4003.3341,897,254
11 May 20183.3503.3903.3303.3703.3052,012,096
10 May 20183.3503.3603.3103.3503.2852,132,809
09 May 20183.3303.3603.3103.3603.2952,040,404
08 May 20183.2703.3303.2703.3103.2463,080,300
07 May 20183.2403.3103.2303.3003.2361,676,000
04 May 20183.2503.3103.2503.2503.1871,694,289
03 May 20183.3003.3003.2503.2503.1871,986,000
02 May 20183.2403.3103.2003.3003.2363,992,488
30 Apr 20183.1203.2503.1203.2503.1872,400,000
27 Apr 20183.1503.1503.0903.1103.0501,852,000
26 Apr 20183.1703.1803.1103.1503.0891,584,750
25 Apr 20183.1403.1903.1103.1803.1182,528,500
24 Apr 20183.1403.1703.1303.1703.1091,969,540
23 Apr 20183.1703.1903.0903.1103.0501,988,000
20 Apr 20183.2003.2403.1803.1903.128564,500
19 Apr 20183.1503.2503.1403.2503.1873,383,754
18 Apr 20183.1803.1903.1403.1603.0992,706,000
17 Apr 20183.1703.2103.1403.1803.1182,006,000
16 Apr 20183.2203.2303.1503.1903.1282,005,500
13 Apr 20183.1903.2503.1503.1903.1282,499,754
12 Apr 20183.2103.2103.1603.2003.1382,540,000
11 Apr 20183.2003.2103.1703.2103.1481,568,000
10 Apr 20183.1603.2003.1203.2003.1383,124,750
09 Apr 20183.0903.1803.0803.1803.1183,500,000
06 Apr 20183.0603.1203.0403.0803.0201,890,000
04 Apr 20183.1403.1703.0503.0502.9913,514,750
03 Apr 20183.1703.1903.1103.1303.0693,353,450
29 Mar 20183.2803.3003.1803.2403.1773,682,000
28 Mar 20183.4703.4703.2203.2303.16710,896,569
27 Mar 20183.4303.5203.4303.4803.4136,086,110
26 Mar 20183.3303.4303.3303.4103.3443,814,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...