Skip to main content
Shun Tak Holdings Limited (HKG:0242)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.610
+0.020 (3.39%)
Apr 29, 2026, 3:57 PM HKT

Shun Tak Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.610.600.610.613.39%554,000
Apr 28, 20260.590.610.590.590.59-3.28%394,000
Apr 27, 20260.580.610.580.610.615.17%719,471
Apr 24, 20260.580.590.580.580.58-582,000
Apr 23, 20260.580.590.580.580.58-304,000
Apr 22, 20260.570.590.570.580.581.75%1,998,000
Apr 21, 20260.580.580.570.570.57-133,752
Apr 20, 20260.570.580.570.570.57-622,000
Apr 17, 20260.580.580.570.570.57-1.72%242,000
Apr 16, 20260.580.580.570.580.58-496,000
Apr 15, 20260.580.580.570.580.58-163,000
Apr 14, 20260.580.580.570.580.58-210,000
Apr 13, 20260.570.600.570.580.58-4,162,000
Apr 10, 20260.580.580.570.580.581.75%330,000
Apr 9, 20260.580.590.570.570.57-1.72%397,000
Apr 8, 20260.570.590.570.580.581.75%782,000
Apr 2, 20260.580.580.570.570.57-1.72%139,500
Apr 1, 20260.570.590.560.580.581.75%1,824,000
Mar 31, 20260.580.580.560.570.57-3.39%1,126,000
Mar 30, 20260.590.590.570.590.59-1.67%912,000
Mar 27, 20260.580.600.580.600.601.69%1,489,503
Mar 26, 20260.600.600.580.590.59-1.67%1,676,000
Mar 25, 20260.600.610.590.600.60-2,326,000
Mar 24, 20260.600.610.580.600.60-1,440,000
Mar 23, 20260.600.600.580.600.60-1.64%1,600,000
Mar 20, 20260.610.620.600.610.61-1.61%936,000
Mar 19, 20260.630.630.620.620.62-1.59%538,000
Mar 18, 20260.630.640.620.630.63-474,000
Mar 17, 20260.610.640.610.630.633.28%518,000
Mar 16, 20260.610.620.610.610.61-1.61%332,000
Mar 13, 20260.610.620.610.620.621.64%1,131,337
Mar 12, 20260.610.620.600.610.61-1,176,000
Mar 11, 20260.610.620.610.610.61-400,000
Mar 10, 20260.620.620.610.610.61-1,774,000
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