Shun Tak Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	719,471
Apr 24, 2026	0.58	0.59	0.58	0.58	0.58	-	582,000
Apr 23, 2026	0.58	0.59	0.58	0.58	0.58	-	304,000
Apr 22, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	1,998,000
Apr 21, 2026	0.58	0.58	0.57	0.57	0.57	-	133,752
Apr 20, 2026	0.57	0.58	0.57	0.57	0.57	-	622,000
Apr 17, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	242,000
Apr 16, 2026	0.58	0.58	0.57	0.58	0.58	-	496,000
Apr 15, 2026	0.58	0.58	0.57	0.58	0.58	-	163,000
Apr 14, 2026	0.58	0.58	0.57	0.58	0.58	-	210,000
Apr 13, 2026	0.57	0.60	0.57	0.58	0.58	-	4,162,000
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	1.75%	330,000
Apr 9, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	397,000
Apr 8, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	782,000
Apr 2, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	139,500
Apr 1, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	1,824,000
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