Shun Tak Holdings Limited (HKG:0242)
Hong Kong · Delayed Price · Currency is HKD 0.4200
+0.0050 (1.20%)
Nov 4, 2026, 4:08 PM HKT
Shun Tak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 1,106,000 |
| Nov 3, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 1,296,000 |
| Nov 2, 2026 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -1.19% | 899,248 |
| Oct 30, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 476,000 |
| Oct 29, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 578,000 |
| Oct 28, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,091,750 |
| Oct 27, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -2.25% | 1,660,000 |
| Oct 26, 2026 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | - | 2,084,000 |
| Oct 23, 2026 | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | 3.49% | 1,868,196 |
| Oct 22, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -4.44% | 1,788,000 |
| Oct 21, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 1,216,000 |
| Oct 20, 2026 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 832,000 |
| Oct 16, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 1,224,000 |
| Oct 15, 2026 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.25% | 6,412,000 |
| Oct 14, 2026 | 0.47 | 0.50 | 0.45 | 0.45 | 0.45 | -4.30% | 3,272,000 |
| Oct 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 1,266,000 |
| Oct 12, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 2,230,000 |
| Oct 9, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 790,999 |
| Oct 8, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 669,500 |
| Oct 7, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,269,501 |
| Oct 6, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 435,500 |
| Oct 5, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 740,000 |
| Oct 2, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 950,000 |
| Sep 30, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -0.98% | 1,107,000 |
| Sep 29, 2026 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 1,783,750 |
| Sep 28, 2026 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.98% | 496,000 |
| Sep 25, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -2.88% | 792,000 |
| Sep 24, 2026 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.95% | 320,000 |
| Sep 23, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | - | 1,354,000 |
| Sep 22, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 2.94% | 2,168,000 |
| Sep 21, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.08% | 926,334 |
| Sep 18, 2026 | 0.51 | 0.54 | 0.49 | 0.49 | 0.49 | -2.00% | 13,174,000 |
| Sep 17, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 2,658,000 |
| Sep 16, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 3.03% | 1,622,000 |
| Sep 15, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 478,000 |
| Sep 14, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,206,200 |
| Sep 11, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.98% | 2,690,000 |
| Sep 10, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 1,064,000 |
| Sep 9, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 1,252,000 |
| Sep 8, 2026 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 1,077,500 |
| Sep 7, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 1,776,000 |
| Sep 4, 2026 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 1.00% | 1,895,750 |
| Sep 3, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | - | 962,000 |
| Sep 2, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 3.09% | 1,638,000 |
| Sep 1, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 436,000 |
| Aug 31, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 946,000 |
| Aug 28, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 2.13% | 512,000 |
| Aug 27, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 1,884,500 |
| Aug 26, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 1,394,000 |
| Aug 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 2,140,000 |