Shun Tak Holdings Limited - 0242.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.73	0.73	0.73	0.74	0.72	1.28M
November 06, 2025	0.74	0.73	0.73	0.74	0.72	531,500
November 05, 2025	0.73	0.73	0.73	0.74	0.71	2.07M
November 04, 2025	0.75	0.73	0.73	0.75	0.73	960,000
November 03, 2025	0.73	0.75	0.75	0.75	0.73	1.33M
October 31, 2025	0.74	0.73	0.73	0.75	0.73	1.56M
October 30, 2025	0.75	0.75	0.75	0.76	0.74	2.01M
October 28, 2025	0.76	0.76	0.76	0.77	0.75	1.29M
October 27, 2025	0.77	0.76	0.76	0.78	0.76	814,155
October 24, 2025	0.76	0.76	0.76	0.77	0.76	80,849
October 23, 2025	0.76	0.76	0.76	0.77	0.75	1.28M
October 22, 2025	0.78	0.76	0.76	0.78	0.76	746,000
October 21, 2025	0.78	0.78	0.78	0.8	0.77	2.78M
October 20, 2025	0.76	0.77	0.77	0.77	0.75	784,000
October 17, 2025	0.77	0.74	0.74	0.78	0.74	5.24M
October 16, 2025	0.79	0.77	0.77	0.79	0.77	619,157
October 15, 2025	0.76	0.78	0.78	0.79	0.75	1.91M
October 14, 2025	0.8	0.77	0.77	0.81	0.76	3.36M
October 13, 2025	0.79	0.78	0.78	0.8	0.77	4.06M
October 10, 2025	0.82	0.82	0.82	0.83	0.81	2.42M
October 09, 2025	0.84	0.82	0.82	0.84	0.82	1.14M
October 08, 2025	0.83	0.83	0.83	0.84	0.82	2.89M
October 06, 2025	0.84	0.84	0.84	0.84	0.83	412,000
October 03, 2025	0.85	0.84	0.84	0.85	0.84	2.17M
October 02, 2025	0.84	0.85	0.85	0.85	0.83	1.13M
September 30, 2025	0.84	0.83	0.83	0.84	0.83	1.35M
September 29, 2025	0.81	0.85	0.85	0.85	0.81	3.55M
September 26, 2025	0.86	0.82	0.82	0.88	0.82	7.25M
September 25, 2025	0.83	0.86	0.86	0.87	0.83	8.01M
September 24, 2025	0.81	0.82	0.82	0.84	0.8	1.92M
September 23, 2025	0.82	0.81	0.81	0.84	0.81	3.24M
September 22, 2025	0.76	0.83	0.83	0.85	0.75	14.75M
September 19, 2025	0.76	0.75	0.75	0.76	0.75	2.75M
September 18, 2025	0.75	0.75	0.75	0.75	0.74	3.21M
September 17, 2025	0.74	0.76	0.76	0.76	0.74	1.4M
September 16, 2025	0.75	0.75	0.75	0.76	0.74	4.6M
September 15, 2025	0.75	0.76	0.76	0.76	0.74	961,750
September 12, 2025	0.76	0.74	0.74	0.76	0.74	3.55M
September 11, 2025	0.75	0.76	0.76	0.76	0.75	1.75M
September 10, 2025	0.74	0.76	0.76	0.76	0.74	2.95M
September 09, 2025	0.73	0.74	0.74	0.75	0.73	4.18M
September 08, 2025	0.7	0.73	0.73	0.74	0.68	8.04M
September 05, 2025	0.7	0.71	0.71	0.71	0.69	2.91M
September 04, 2025	0.71	0.71	0.71	0.72	0.7	1.75M
September 03, 2025	0.71	0.71	0.71	0.73	0.7	2.02M
September 02, 2025	0.72	0.71	0.71	0.73	0.71	1.4M
September 01, 2025	0.73	0.73	0.73	0.74	0.73	3.85M
August 29, 2025	0.74	0.74	0.74	0.76	0.73	1.98M
August 28, 2025	0.74	0.74	0.74	0.74	0.73	1.91M
August 27, 2025	0.77	0.74	0.74	0.77	0.74	3.63M
August 26, 2025	0.78	0.77	0.77	0.78	0.75	1.65M
August 25, 2025	0.76	0.77	0.77	0.78	0.76	2.07M
August 22, 2025	0.74	0.76	0.76	0.77	0.73	5.43M
August 21, 2025	0.73	0.73	0.73	0.74	0.72	1.02M
August 20, 2025	0.73	0.72	0.72	0.74	0.71	4.57M
August 19, 2025	0.75	0.73	0.73	0.76	0.73	5.42M
August 18, 2025	0.72	0.74	0.74	0.76	0.72	7.03M
August 15, 2025	0.74	0.72	0.72	0.74	0.72	3.39M
August 14, 2025	0.72	0.75	0.75	0.75	0.72	1.68M
August 13, 2025	0.71	0.73	0.73	0.74	0.71	10.74M

Shun Tak Holdings Limited (0242.HK) HKSE