Shun Tak Holdings Limited (0242.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.720

0.000

(0.00%)

At close: 04:08PM HKT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.720	0.730	0.710	0.720	0.720	3,325,508
25 Apr 2024	0.720	0.740	0.710	0.720	0.720	2,017,256
24 Apr 2024	0.730	0.750	0.720	0.720	0.720	1,180,000
23 Apr 2024	0.730	0.730	0.710	0.730	0.730	1,545,750
22 Apr 2024	0.730	0.740	0.710	0.720	0.720	779,500
19 Apr 2024	0.720	0.730	0.700	0.720	0.720	1,938,749
18 Apr 2024	0.680	0.740	0.680	0.730	0.730	2,725,000
17 Apr 2024	0.700	0.700	0.670	0.680	0.680	1,236,000
16 Apr 2024	0.690	0.690	0.670	0.680	0.680	2,220,700
15 Apr 2024	0.720	0.720	0.680	0.690	0.690	4,426,000
12 Apr 2024	0.750	0.750	0.720	0.730	0.730	440,718
11 Apr 2024	0.740	0.750	0.730	0.740	0.740	1,642,000
10 Apr 2024	0.720	0.740	0.720	0.740	0.740	2,877,720
09 Apr 2024	0.720	0.730	0.710	0.720	0.720	1,481,130
08 Apr 2024	0.710	0.720	0.700	0.710	0.710	853,220
05 Apr 2024	0.740	0.740	0.700	0.710	0.710	3,358,500
03 Apr 2024	0.750	0.750	0.730	0.740	0.740	1,506,000
02 Apr 2024	0.760	0.770	0.730	0.750	0.750	2,125,750
28 Mar 2024	0.760	0.760	0.740	0.750	0.750	2,105,503
27 Mar 2024	0.780	0.810	0.740	0.740	0.740	4,120,000
26 Mar 2024	0.820	0.820	0.810	0.810	0.810	700,250
25 Mar 2024	0.840	0.840	0.800	0.820	0.820	667,187
22 Mar 2024	0.830	0.840	0.810	0.830	0.830	1,626,000
21 Mar 2024	0.820	0.830	0.810	0.830	0.830	882,250
20 Mar 2024	0.800	0.820	0.800	0.820	0.820	782,000
19 Mar 2024	0.800	0.810	0.790	0.810	0.810	839,500
18 Mar 2024	0.800	0.830	0.800	0.810	0.810	2,491,445
15 Mar 2024	0.840	0.840	0.810	0.810	0.810	3,747,445
14 Mar 2024	0.830	0.850	0.820	0.850	0.850	1,925,024
13 Mar 2024	0.850	0.860	0.840	0.850	0.850	1,225,500
12 Mar 2024	0.830	0.860	0.830	0.860	0.860	1,116,000
11 Mar 2024	0.810	0.830	0.810	0.820	0.820	852,000
08 Mar 2024	0.810	0.820	0.790	0.810	0.810	1,940,471
07 Mar 2024	0.820	0.850	0.780	0.800	0.800	3,065,290
06 Mar 2024	0.800	0.820	0.800	0.810	0.810	1,716,000
05 Mar 2024	0.840	0.840	0.800	0.800	0.800	3,416,000
04 Mar 2024	0.850	0.870	0.840	0.850	0.850	1,613,750
01 Mar 2024	0.830	0.860	0.820	0.850	0.850	9,919,919
29 Feb 2024	0.850	0.860	0.830	0.830	0.830	29,055,667
28 Feb 2024	0.830	0.860	0.830	0.850	0.850	4,328,625
27 Feb 2024	0.850	0.860	0.820	0.850	0.850	7,711,000
26 Feb 2024	0.860	0.870	0.840	0.850	0.850	4,451,529
23 Feb 2024	0.880	0.880	0.840	0.860	0.860	2,720,317
22 Feb 2024	0.850	0.880	0.840	0.870	0.870	3,504,222
21 Feb 2024	0.840	0.870	0.840	0.850	0.850	6,405,396
20 Feb 2024	0.870	0.900	0.850	0.850	0.850	4,591,501
19 Feb 2024	0.800	0.940	0.800	0.890	0.890	15,932,713
16 Feb 2024	0.780	0.810	0.750	0.800	0.800	6,222,000
15 Feb 2024	0.730	0.790	0.730	0.780	0.780	4,986,000
14 Feb 2024	0.770	0.770	0.730	0.730	0.730	3,189,000
09 Feb 2024	0.760	0.760	0.760	0.760	0.760	-
08 Feb 2024	0.780	0.780	0.770	0.780	0.780	2,402,000
07 Feb 2024	0.770	0.800	0.770	0.780	0.780	2,115,272
06 Feb 2024	0.760	0.790	0.760	0.780	0.780	1,347,750
05 Feb 2024	0.790	0.790	0.760	0.760	0.760	736,000
02 Feb 2024	0.760	0.860	0.760	0.800	0.800	3,652,000
01 Feb 2024	0.770	0.790	0.740	0.780	0.780	2,454,000
31 Jan 2024	0.800	0.800	0.760	0.780	0.780	1,838,000
30 Jan 2024	0.810	0.820	0.800	0.800	0.800	486,000
29 Jan 2024	0.800	0.830	0.800	0.820	0.820	230,000
26 Jan 2024	0.830	0.840	0.810	0.810	0.810	1,478,000
25 Jan 2024	0.800	0.840	0.800	0.840	0.840	1,043,841
24 Jan 2024	0.830	0.830	0.800	0.810	0.810	2,546,000
23 Jan 2024	0.800	0.820	0.790	0.820	0.820	1,018,250
22 Jan 2024	0.820	0.840	0.800	0.800	0.800	999,988
19 Jan 2024	0.840	0.840	0.820	0.820	0.820	1,642,000
18 Jan 2024	0.840	0.850	0.840	0.840	0.840	1,234,000
17 Jan 2024	0.880	0.880	0.840	0.850	0.850	1,715,750
16 Jan 2024	0.890	0.900	0.860	0.890	0.890	2,018,000
15 Jan 2024	0.880	0.880	0.880	0.880	0.880	-
12 Jan 2024	0.880	0.890	0.870	0.870	0.870	722,000
11 Jan 2024	0.880	0.890	0.850	0.880	0.880	938,000
10 Jan 2024	0.890	0.900	0.870	0.880	0.880	2,106,000
09 Jan 2024	0.920	0.920	0.890	0.890	0.890	2,610,000
08 Jan 2024	0.950	0.950	0.910	0.910	0.910	2,125,268
05 Jan 2024	0.970	0.970	0.950	0.950	0.950	546,000
04 Jan 2024	0.980	0.980	0.970	0.970	0.970	396,000
03 Jan 2024	1.000	1.000	0.970	0.980	0.980	892,000
02 Jan 2024	1.000	1.000	0.980	1.000	1.000	584,000
29 Dec 2023	0.970	1.010	0.970	1.010	1.010	1,130,250
28 Dec 2023	0.960	0.990	0.940	0.970	0.970	1,170,270
27 Dec 2023	0.960	0.980	0.910	0.970	0.970	2,876,750
22 Dec 2023	0.940	0.970	0.930	0.960	0.960	896,500
21 Dec 2023	0.940	0.950	0.940	0.940	0.940	324,347
20 Dec 2023	0.950	0.950	0.940	0.940	0.940	356,000
19 Dec 2023	0.930	0.950	0.930	0.940	0.940	764,000
18 Dec 2023	0.960	0.960	0.940	0.950	0.950	1,020,000
15 Dec 2023	0.980	1.000	0.950	0.950	0.950	2,944,974
14 Dec 2023	0.970	0.980	0.960	0.970	0.970	946,000
13 Dec 2023	0.990	1.000	0.960	0.960	0.960	920,000
12 Dec 2023	0.980	1.000	0.980	0.990	0.990	308,000
11 Dec 2023	1.000	1.010	0.970	0.980	0.980	1,234,000
08 Dec 2023	1.010	1.050	1.000	1.000	1.000	598,254
07 Dec 2023	1.010	1.020	1.000	1.000	1.000	858,000
06 Dec 2023	1.010	1.020	1.000	1.020	1.020	932,000
05 Dec 2023	1.010	1.020	1.010	1.020	1.020	616,000
04 Dec 2023	1.020	1.040	1.010	1.030	1.030	766,000
01 Dec 2023	1.050	1.060	1.020	1.020	1.020	332,000
30 Nov 2023	1.010	1.050	1.010	1.050	1.050	1,340,000
29 Nov 2023	1.040	1.040	1.000	1.010	1.010	1,591,988
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,769.98-1,099.61(-1.12%)

Shun Tak Holdings Limited (0242.HK)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,769.98
-1,099.61(-1.12%)