Shun Tak Holdings Limited (HKG:0242)
Hong Kong · Delayed Price · Currency is HKD 0.4950
-0.0100 (-1.98%)
Sep 11, 2026, 4:08 PM HKT
Shun Tak Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,646,250 |
| Aug 21, 2026 | 0.52 | 0.54 | 0.49 | 0.49 | 0.49 | -10.91% | 7,293,764 |
| Aug 20, 2026 | 0.49 | 0.56 | 0.49 | 0.55 | 0.55 | 10.00% | 6,484,262 |
| Aug 19, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 1,296,000 |
| Aug 18, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 970,000 |
| Aug 17, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.94% | 1,199,750 |
| Aug 14, 2026 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 293,251 |
| Aug 13, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 1,364,000 |
| Aug 12, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,462,000 |
| Aug 11, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 3,860,000 |
| Aug 10, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 826,000 |
| Aug 7, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 2,655,502 |
| Aug 6, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,666,000 |
| Aug 5, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,036,000 |
| Aug 4, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 888,000 |
| Aug 3, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 232,750 |
| Jul 31, 2026 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 4,548,750 |
| Jul 30, 2026 | 0.51 | 0.53 | 0.50 | 0.50 | 0.50 | -1.96% | 1,788,000 |
| Jul 29, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 1,054,000 |
| Jul 28, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 2,146,000 |
| Jul 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 196,000 |
| Jul 24, 2026 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -1.01% | 1,352,168 |
| Jul 23, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,467,750 |
| Jul 22, 2026 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 1.01% | 1,142,000 |
| Jul 21, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,271,754 |
| Jul 20, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 280,000 |
| Jul 17, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.00% | 2,072,003 |
| Jul 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 1.01% | 2,285,750 |
| Jul 15, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 1,546,000 |
| Jul 14, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 1,170,000 |
| Jul 13, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -4.90% | 2,938,000 |
| 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 |