Skip to main content
Shun Tak Holdings Limited (HKG:0242)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.620
+0.010 (1.64%)
Mar 10, 2026, 11:39 AM HKT

Shun Tak Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.620.620.610.61--486,000
Mar 9, 20260.610.620.600.610.61-3.17%1,042,000
Mar 6, 20260.620.630.610.630.63-646,000
Mar 5, 20260.630.640.620.630.633.28%2,206,166
Mar 4, 20260.630.640.610.610.61-6.15%1,606,000
Mar 3, 20260.650.660.640.650.65-1.52%2,332,000
Mar 2, 20260.670.670.650.660.66-2.94%1,896,755
Feb 27, 20260.660.680.660.680.683.03%2,272,000
Feb 26, 20260.670.670.660.660.66-526,000
Feb 25, 20260.670.670.660.660.66-1,406,000
Feb 24, 20260.660.670.650.660.66-1.49%660,000
Feb 23, 20260.660.670.660.670.671.52%1,500,000
Feb 20, 20260.660.670.660.660.66-244,000
Feb 16, 20260.660.670.650.660.66-228,000
Feb 13, 20260.660.670.660.660.66-654,000
Feb 12, 20260.670.680.660.660.66-1.49%1,956,974
Feb 11, 20260.670.680.670.670.67-174,251
Feb 10, 20260.670.680.670.670.671.52%478,000
Feb 9, 20260.670.680.660.660.66-1.49%2,054,127
Feb 6, 20260.650.670.650.670.671.52%719,500
Feb 5, 20260.670.670.650.660.66-1.49%110,000
Feb 4, 20260.660.670.660.670.671.52%402,000
Feb 3, 20260.650.660.650.660.661.54%1,034,000
Feb 2, 20260.660.660.650.650.65-2.99%978,054
Jan 30, 20260.680.680.670.670.67-1,380,505
Jan 29, 20260.680.680.670.670.67-1.47%2,262,250
Jan 28, 20260.670.680.660.680.68-902,000
Jan 27, 20260.680.680.660.680.68-2,295,789
Jan 26, 20260.680.680.670.680.681.49%1,022,000
Jan 23, 20260.670.680.660.670.671.52%1,068,000
Jan 22, 20260.660.670.660.660.66-222,000
Jan 21, 20260.670.670.660.660.66-1.49%608,000
Jan 20, 20260.660.670.660.670.671.52%826,000
Jan 19, 20260.660.670.660.660.66-1.49%2,744,000
Jan 16, 20260.670.680.670.670.67-1,108,000
Jan 15, 20260.680.680.670.670.67-1,628,000
Jan 14, 20260.680.680.670.670.67-1.47%942,000
Jan 13, 20260.690.690.670.680.681.49%912,765
Jan 12, 20260.680.680.660.670.67-1.47%1,628,000
Jan 9, 20260.660.680.660.680.684.62%2,018,000
Jan 8, 20260.660.670.650.650.65-1.52%2,058,000
Jan 7, 20260.660.680.660.660.66-714,000
Jan 6, 20260.650.660.640.660.661.54%2,891,500
Jan 5, 20260.660.670.640.650.65-1.52%1,161,000
Jan 2, 20260.650.660.640.660.661.54%974,000
Dec 31, 20250.650.650.640.650.65-718,000
Dec 30, 20250.650.660.640.650.65-1.52%1,286,000
Dec 29, 20250.660.670.660.660.66-518,000
Dec 24, 20250.670.670.660.660.66-1.49%68,000
Dec 23, 20250.670.670.660.670.67-1,044,010
Dec 22, 20250.670.680.660.670.67-698,800
Dec 19, 20250.680.680.670.670.67-1.47%648,000
Dec 18, 20250.670.680.670.680.68-445,500
Dec 17, 20250.680.680.670.680.681.49%198,010
Dec 16, 20250.680.680.670.670.67-1.47%550,000
Dec 15, 20250.680.680.680.680.68-1.45%422,948
Dec 12, 20250.670.700.670.690.692.99%2,096,000
Dec 11, 20250.680.680.670.670.67-1.47%686,000
Dec 10, 20250.680.680.670.680.68-1.45%1,450,000
Dec 9, 20250.700.700.680.690.69-1.43%1,158,000
Dec 8, 20250.700.700.690.700.70-587,600
Dec 5, 20250.700.700.700.700.701.45%638,000
Dec 4, 20250.690.700.680.690.69-496,000
Dec 3, 20250.690.690.690.690.69-1.43%2,000
Dec 2, 20250.710.710.690.700.70-490,000
Dec 1, 20250.700.710.700.700.701.45%702,000
Nov 28, 20250.710.710.690.690.69-1.43%338,000
Nov 27, 20250.700.710.700.700.70-134,353
Nov 26, 20250.700.710.690.700.70-708,000
Nov 25, 20250.690.700.690.700.701.45%1,558,000
Nov 24, 20250.700.700.680.690.69-1.43%1,182,000
Nov 21, 20250.700.700.680.700.70-1.41%2,050,000
Nov 20, 20250.720.720.710.710.71-1.39%172,000
Nov 19, 20250.710.720.700.720.72-1.37%1,862,000
Nov 18, 20250.730.730.710.730.73-1.35%1,450,500
Nov 17, 20250.740.750.730.740.74-628,000
Nov 14, 20250.760.770.730.740.74-3.90%3,160,000
Nov 13, 20250.770.770.760.770.77-876,000
Nov 12, 20250.750.780.740.770.772.67%2,208,000
Nov 11, 20250.740.750.730.750.751.35%3,056,000
Nov 10, 20250.720.750.720.740.741.37%1,258,000
Nov 7, 20250.730.740.720.730.73-1,274,000
Nov 6, 20250.740.740.720.730.73-527,500
Nov 5, 20250.730.740.710.730.73-2,071,497
Nov 4, 20250.750.750.730.730.73-2.67%960,000
Nov 3, 20250.730.750.730.750.752.74%1,326,000
Oct 31, 20250.740.750.730.730.73-2.67%1,555,502
Oct 30, 20250.750.760.740.750.75-1.32%2,011,750
Oct 28, 20250.760.770.750.760.76-1,293,965
Oct 27, 20250.770.780.760.760.76-814,155
Oct 24, 20250.760.770.760.760.76-80,849
Oct 23, 20250.760.770.750.760.76-1,270,000
Oct 22, 20250.780.780.760.760.76-2.56%746,000
Oct 21, 20250.780.800.770.780.781.30%2,776,000
Oct 20, 20250.760.770.750.770.774.05%784,000
Oct 17, 20250.770.780.740.740.74-3.90%5,247,878
Oct 16, 20250.790.790.770.770.77-1.28%619,157
Oct 15, 20250.760.790.750.780.781.30%1,843,012
Oct 14, 20250.800.810.760.770.77-1.28%3,356,259
Oct 13, 20250.790.800.770.780.78-4.88%4,062,000