Shun Tak Holdings Limited (HKG:0242)
Hong Kong · Delayed Price · Currency is HKD 0.5800
+0.0100 (1.75%)
Apr 1, 2026, 4:08 PM HKT
Shun Tak Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.57 | 0.57 | 0.56 | 0.57 | - | - | 298,000 |
| Mar 31, 2026 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 1,126,000 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -1.67% | 912,000 |
| Mar 27, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 1,489,503 |
| Mar 26, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 1,676,000 |
| Mar 25, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 2,326,000 |
| Mar 24, 2026 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,440,000 |
| Mar 23, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 1,600,000 |
| Mar 20, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 936,000 |
| Mar 19, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 538,000 |
| Mar 18, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 474,000 |
| Mar 17, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 3.28% | 518,000 |
| Mar 16, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 332,000 |
| Mar 13, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 1,131,337 |
| Mar 12, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,176,000 |
| Mar 11, 2026 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | 400,000 |
| Mar 10, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 1,774,000 |
| Mar 9, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 1,042,000 |
| Mar 6, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | - | 646,000 |
| Mar 5, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 3.28% | 2,206,166 |
| Mar 4, 2026 | 0.63 | 0.64 | 0.61 | 0.61 | 0.61 | -6.15% | 1,606,000 |
| Mar 3, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 2,332,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -2.94% | 1,896,755 |
| Feb 27, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 2,272,000 |
| Feb 26, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 526,000 |
| Feb 25, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 1,406,000 |
| Feb 24, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 660,000 |
| Feb 23, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 1,500,000 |
| Feb 20, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 244,000 |
| Feb 16, 2026 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | - | 228,000 |
| Feb 13, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 654,000 |
| Feb 12, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 1,956,974 |
| Feb 11, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 174,251 |
| Feb 10, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | 1.52% | 478,000 |
| Feb 9, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 2,054,127 |
| Feb 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 719,500 |
| Feb 5, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 110,000 |
| Feb 4, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 402,000 |
| Feb 3, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 1,034,000 |
| Feb 2, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 978,054 |
| Jan 30, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 1,380,505 |
| Jan 29, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 2,262,250 |
| Jan 28, 2026 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | - | 902,000 |
| Jan 27, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | - | 2,295,789 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 1,022,000 |
| Jan 23, 2026 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 1,068,000 |
| Jan 22, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 222,000 |
| Jan 21, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 608,000 |
| Jan 20, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 826,000 |
| Jan 19, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.49% | 2,744,000 |