Shun Tak Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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