Shun Tak Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.51	0.51	0.50	0.51	0.51	-	313,514
Jul 9, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	388,000
Jul 8, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	2,750,000
Jul 7, 2026	0.51	0.51	0.50	0.51	0.51	-	396,000
Jul 6, 2026	0.50	0.52	0.50	0.51	0.51	-1.92%	752,000
Jul 3, 2026	0.52	0.52	0.51	0.52	0.52	1.96%	768,000
Jul 2, 2026	0.52	0.52	0.51	0.51	0.51	-	1,172,000
Jun 30, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	854,000
Jun 29, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	2,156,000
Jun 26, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	5,750,000
Jun 25, 2026	0.52	0.52	0.50	0.52	0.52	-3.70%	6,654,000
Jun 24, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,310,000
Jun 23, 2026	0.55	0.56	0.54	0.55	0.55	-	1,149,750
Jun 22, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	1,544,000
Jun 18, 2026	0.56	0.58	0.55	0.56	0.56	-	398,000
Jun 17, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	886,000
Jun 16, 2026	0.58	0.58	0.57	0.57	0.57	-	732,000
Jun 15, 2026	0.58	0.59	0.57	0.57	0.57	-	882,000
Jun 12, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	92,000
Jun 11, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	817,761
Jun 10, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	1,048,000
Jun 9, 2026	0.56	0.56	0.55	0.56	0.56	-	169,750
Jun 8, 2026	0.56	0.56	0.54	0.56	0.56	-1.75%	696,000
Jun 5, 2026	0.57	0.57	0.55	0.57	0.57	-	746,000
Jun 4, 2026	0.57	0.57	0.56	0.57	0.57	-	2,320,000
Jun 3, 2026	0.57	0.58	0.57	0.57	0.57	-3.39%	332,989
Jun 2, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	1,302,315
Jun 1, 2026	0.57	0.58	0.57	0.58	0.58	-	605,750
May 29, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	1,057,500
May 28, 2026	0.57	0.58	0.56	0.57	0.57	-	1,401,000
May 27, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	376,000
May 26, 2026	0.58	0.58	0.57	0.58	0.58	-	428,000
May 22, 2026	0.58	0.58	0.57	0.58	0.58	-	792,000
May 21, 2026	0.58	0.59	0.58	0.58	0.58	-1.69%	1,328,500
May 20, 2026	0.58	0.59	0.58	0.59	0.59	-	400,000
May 19, 2026	0.58	0.59	0.58	0.59	0.59	-	446,000
May 18, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	2,053,000
May 15, 2026	0.60	0.61	0.60	0.60	0.60	-	664,250
May 14, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,039,000
May 13, 2026	0.61	0.62	0.60	0.61	0.61	-	1,815,500
May 12, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	506,000
May 11, 2026	0.61	0.62	0.60	0.62	0.62	-	1,317,500
May 8, 2026	0.61	0.62	0.60	0.62	0.62	-	502,000
May 7, 2026	0.62	0.62	0.61	0.62	0.62	1.64%	500,001
May 6, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	168,000
May 5, 2026	0.61	0.62	0.59	0.62	0.62	1.64%	1,370,000
May 4, 2026	0.58	0.61	0.59	0.61	0.61	5.17%	1,100,000
Apr 30, 2026	0.60	0.61	0.58	0.58	0.58	-4.92%	3,390,000
Apr 29, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	554,000
Apr 28, 2026	0.59	0.61	0.59	0.59	0.59	-3.28%	394,000