0242.HK - Shun Tak Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20192.5902.6302.5702.5902.590913,000
22 Jan 20192.6202.6202.5802.5902.5901,763,750
21 Jan 20192.6102.6502.5902.6502.6502,678,000
18 Jan 20192.6102.6302.6002.6002.600777,150
17 Jan 20192.6002.6302.5702.6102.6102,574,055
16 Jan 20192.6002.6302.6002.6102.610671,250
15 Jan 20192.6002.6302.6002.6202.6202,467,227
14 Jan 20192.5802.6102.5502.6002.6001,833,400
11 Jan 20192.5602.5902.5402.5802.5801,544,000
10 Jan 20192.5402.5602.5102.5402.540872,000
09 Jan 20192.5202.5502.5102.5402.5401,285,784
08 Jan 20192.4702.5202.4602.4802.4801,504,174
07 Jan 20192.4602.4702.4502.4602.460598,000
04 Jan 20192.4002.4502.3702.4302.4301,724,000
03 Jan 20192.4102.4302.3902.4102.4101,955,672
02 Jan 20192.4702.4802.4002.4002.4001,252,000
31 Dec 20182.4702.4802.4402.4602.460671,266
28 Dec 20182.4002.4602.4002.4602.460744,441
27 Dec 20182.4302.4602.4202.4302.4301,242,000
24 Dec 20182.4802.5202.4202.4202.420864,000
21 Dec 20182.4402.5302.3902.5302.5304,791,169
20 Dec 20182.4802.4802.4302.4302.4301,298,000
19 Dec 20182.4802.4802.4602.4602.4601,661,985
18 Dec 20182.4902.5002.4502.4702.4701,948,926
17 Dec 20182.5002.5002.4702.5002.5001,355,000
14 Dec 20182.5002.5002.4702.4802.4802,945,361
13 Dec 20182.5202.5402.5002.5002.5002,319,500
12 Dec 20182.5202.5302.4802.5102.5105,188,433
11 Dec 20182.5302.5402.4802.5002.5001,292,000
10 Dec 20182.5502.5502.5002.5302.5303,130,000
07 Dec 20182.5702.5802.5402.5502.5502,893,512
06 Dec 20182.5702.5902.5302.5502.5502,726,064
05 Dec 20182.6002.6202.5802.5802.5802,286,500
04 Dec 20182.6402.6602.6102.6502.6502,062,204
03 Dec 20182.5902.6702.5702.6402.6403,567,000
30 Nov 20182.5202.5802.5202.5702.5702,509,510
29 Nov 20182.5602.5702.5202.5402.5401,359,058
28 Nov 20182.5202.5502.5002.5202.5202,388,000
27 Nov 20182.5702.5702.5002.5002.5002,704,079
26 Nov 20182.5402.5802.5102.5302.5301,467,500
23 Nov 20182.6302.6302.5302.5502.550718,283
22 Nov 20182.6302.6302.5702.6002.6001,180,000
21 Nov 20182.5602.6002.5302.5702.5701,221,368
20 Nov 20182.5902.6302.5502.5502.5501,135,750
19 Nov 20182.6202.6302.5902.6002.6001,208,678
16 Nov 20182.6102.6702.5302.6202.6203,389,648
15 Nov 20182.5502.6002.5502.5902.5901,186,006
14 Nov 20182.5502.5702.5302.5602.5601,050,000
13 Nov 20182.4602.5402.4602.5102.5101,217,251
12 Nov 20182.4702.5202.4602.5002.5001,146,000
09 Nov 20182.5202.5302.4602.4802.4801,961,337
08 Nov 20182.5902.5902.5402.5402.5401,747,754
07 Nov 20182.5302.5702.5302.5502.550960,253
06 Nov 20182.5602.5802.5202.5502.550840,000
05 Nov 20182.5802.6002.5502.5602.5601,211,750
02 Nov 20182.5502.6302.5502.6202.6202,609,751
01 Nov 20182.5102.5502.5002.5402.5402,440,000
31 Oct 20182.4602.5002.4602.5002.500756,000
30 Oct 20182.4602.4902.4502.4602.460543,534
29 Oct 20182.4102.4702.4102.4602.460999,358
26 Oct 20182.4302.4902.4102.4502.4502,890,000
25 Oct 20182.4402.4602.4002.4302.4303,416,619
24 Oct 20182.4802.5202.4702.4802.480826,208
23 Oct 20182.5802.5802.4602.4702.4701,316,456
22 Oct 20182.4902.6102.4802.5802.5802,023,004
19 Oct 20182.4802.5102.4602.4802.4801,840,000
18 Oct 20182.4902.5402.4502.4902.4903,321,752
16 Oct 20182.4902.5402.4902.5102.5101,512,015
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...