Australia markets closed

Shun Tak Holdings Limited (0242.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.750+0.010 (+1.35%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.7600.7600.7400.7500.7502,105,503
27 Mar 20240.7800.8100.7400.7400.7404,120,000
26 Mar 20240.8200.8200.8100.8100.810700,250
25 Mar 20240.8400.8400.8000.8200.820667,187
22 Mar 20240.8300.8400.8100.8300.8301,626,000
21 Mar 20240.8200.8300.8100.8300.830882,250
20 Mar 20240.8000.8200.8000.8200.820782,000
19 Mar 20240.8000.8100.7900.8100.810839,500
18 Mar 20240.8000.8300.8000.8100.8102,491,445
15 Mar 20240.8400.8400.8100.8100.8103,747,445
14 Mar 20240.8300.8500.8200.8500.8501,925,024
13 Mar 20240.8500.8600.8400.8500.8501,225,500
12 Mar 20240.8300.8600.8300.8600.8601,116,000
11 Mar 20240.8100.8300.8100.8200.820852,000
08 Mar 20240.8100.8200.7900.8100.8101,940,471
07 Mar 20240.8200.8500.7800.8000.8003,065,290
06 Mar 20240.8000.8200.8000.8100.8101,716,000
05 Mar 20240.8400.8400.8000.8000.8003,416,000
04 Mar 20240.8500.8700.8400.8500.8501,613,750
01 Mar 20240.8300.8600.8200.8500.8509,919,919
29 Feb 20240.8500.8600.8300.8300.83029,055,667
28 Feb 20240.8300.8600.8300.8500.8504,328,625
27 Feb 20240.8500.8600.8200.8500.8507,711,000
26 Feb 20240.8600.8700.8400.8500.8504,451,529
23 Feb 20240.8800.8800.8400.8600.8602,720,317
22 Feb 20240.8500.8800.8400.8700.8703,504,222
21 Feb 20240.8400.8700.8400.8500.8506,405,396
20 Feb 20240.8700.9000.8500.8500.8504,591,501
19 Feb 20240.8000.9400.8000.8900.89015,932,713
16 Feb 20240.7800.8100.7500.8000.8006,222,000
15 Feb 20240.7300.7900.7300.7800.7804,986,000
14 Feb 20240.7700.7700.7300.7300.7303,189,000
09 Feb 20240.7600.7600.7600.7600.760-
08 Feb 20240.7800.7800.7700.7800.7802,402,000
07 Feb 20240.7700.8000.7700.7800.7802,115,272
06 Feb 20240.7600.7900.7600.7800.7801,347,750
05 Feb 20240.7900.7900.7600.7600.760736,000
02 Feb 20240.7600.8600.7600.8000.8003,652,000
01 Feb 20240.7700.7900.7400.7800.7802,454,000
31 Jan 20240.8000.8000.7600.7800.7801,838,000
30 Jan 20240.8100.8200.8000.8000.800486,000
29 Jan 20240.8000.8300.8000.8200.820230,000
26 Jan 20240.8300.8400.8100.8100.8101,478,000
25 Jan 20240.8000.8400.8000.8400.8401,043,841
24 Jan 20240.8300.8300.8000.8100.8102,546,000
23 Jan 20240.8000.8200.7900.8200.8201,018,250
22 Jan 20240.8200.8400.8000.8000.800999,988
19 Jan 20240.8400.8400.8200.8200.8201,642,000
18 Jan 20240.8400.8500.8400.8400.8401,234,000
17 Jan 20240.8800.8800.8400.8500.8501,715,750
16 Jan 20240.8900.9000.8600.8900.8902,018,000
15 Jan 20240.8800.8800.8800.8800.880-
12 Jan 20240.8800.8900.8700.8700.870722,000
11 Jan 20240.8800.8900.8500.8800.880938,000
10 Jan 20240.8900.9000.8700.8800.8802,106,000
09 Jan 20240.9200.9200.8900.8900.8902,610,000
08 Jan 20240.9500.9500.9100.9100.9102,125,268
05 Jan 20240.9700.9700.9500.9500.950546,000
04 Jan 20240.9800.9800.9700.9700.970396,000
03 Jan 20241.0001.0000.9700.9800.980892,000
02 Jan 20241.0001.0000.9801.0001.000584,000
29 Dec 20230.9701.0100.9701.0101.0101,130,250
28 Dec 20230.9600.9900.9400.9700.9701,170,270
27 Dec 20230.9600.9800.9100.9700.9702,876,750
22 Dec 20230.9400.9700.9300.9600.960896,500
21 Dec 20230.9400.9500.9400.9400.940324,347
20 Dec 20230.9500.9500.9400.9400.940356,000
19 Dec 20230.9300.9500.9300.9400.940764,000
18 Dec 20230.9600.9600.9400.9500.9501,020,000
15 Dec 20230.9801.0000.9500.9500.9502,944,974
14 Dec 20230.9700.9800.9600.9700.970946,000
13 Dec 20230.9901.0000.9600.9600.960920,000
12 Dec 20230.9801.0000.9800.9900.990308,000
11 Dec 20231.0001.0100.9700.9800.9801,234,000
08 Dec 20231.0101.0501.0001.0001.000598,254
07 Dec 20231.0101.0201.0001.0001.000858,000
06 Dec 20231.0101.0201.0001.0201.020932,000
05 Dec 20231.0101.0201.0101.0201.020616,000
04 Dec 20231.0201.0401.0101.0301.030766,000
01 Dec 20231.0501.0601.0201.0201.020332,000
30 Nov 20231.0101.0501.0101.0501.0501,340,000
29 Nov 20231.0401.0401.0001.0101.0101,591,988
28 Nov 20231.0301.0401.0201.0401.0403,410,000
27 Nov 20231.0301.0401.0101.0201.0201,068,000
24 Nov 20231.0601.0601.0401.0501.050294,000
23 Nov 20231.0401.0601.0201.0601.0602,342,000
22 Nov 20231.0201.0401.0201.0401.040150,000
21 Nov 20231.0401.0501.0201.0201.020825,004
20 Nov 20231.0201.0401.0101.0201.020394,018
17 Nov 20231.0601.0601.0201.0201.020741,000
16 Nov 20231.0501.0601.0301.0501.0501,184,000
15 Nov 20231.0401.0601.0401.0601.060777,296
14 Nov 20231.0501.0501.0201.0301.030582,000
13 Nov 20231.0401.0501.0201.0501.050414,000
10 Nov 20231.0301.0501.0301.0401.040748,000
09 Nov 20231.0301.0501.0201.0301.030865,500
08 Nov 20231.0501.0601.0301.0301.0302,804,600
07 Nov 20231.0901.0901.0301.0501.0501,648,000
06 Nov 20231.0801.0901.0701.0801.080620,000
03 Nov 20231.0601.0701.0401.0501.050342,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...