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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.71	0.71	0.71	0.73	0.7	3.62M
August 11, 2025	0.73	0.71	0.71	0.73	0.69	4.89M
August 08, 2025	0.76	0.72	0.72	0.76	0.71	5.07M
August 07, 2025	0.73	0.76	0.76	0.77	0.72	6.88M
August 06, 2025	0.7	0.73	0.73	0.74	0.68	4.8M
August 05, 2025	0.64	0.7	0.7	0.71	0.64	8.82M
August 04, 2025	0.64	0.65	0.65	0.65	0.63	2.62M
August 01, 2025	0.65	0.65	0.65	0.66	0.64	1.96M
July 31, 2025	0.66	0.66	0.66	0.67	0.65	1.88M
July 30, 2025	0.68	0.67	0.67	0.68	0.66	2.17M
July 29, 2025	0.68	0.68	0.68	0.69	0.67	3.79M
July 28, 2025	0.64	0.67	0.67	0.68	0.64	3.67M
July 25, 2025	0.65	0.64	0.64	0.66	0.64	2.45M
July 24, 2025	0.63	0.66	0.66	0.66	0.63	3.5M
July 23, 2025	0.63	0.63	0.63	0.65	0.63	2.66M
July 22, 2025	0.62	0.64	0.64	0.64	0.62	3.57M
July 21, 2025	0.63	0.63	0.63	0.64	0.62	2.72M
July 18, 2025	0.63	0.63	0.63	0.64	0.63	2.35M
July 17, 2025	0.65	0.63	0.63	0.65	0.63	5.11M
July 16, 2025	0.67	0.66	0.66	0.67	0.64	2.78M
July 15, 2025	0.63	0.67	0.67	0.67	0.63	4.67M
July 14, 2025	0.62	0.64	0.64	0.64	0.62	2.19M
July 11, 2025	0.61	0.62	0.62	0.64	0.61	3.04M
July 10, 2025	0.62	0.62	0.62	0.63	0.61	1.53M
July 09, 2025	0.61	0.61	0.61	0.63	0.61	2.21M
July 08, 2025	0.61	0.62	0.62	0.62	0.6	814,250
July 07, 2025	0.6	0.61	0.61	0.62	0.6	1.44M
July 04, 2025	0.62	0.62	0.62	0.63	0.6	2.74M
July 03, 2025	0.64	0.63	0.63	0.64	0.62	1.61M
July 02, 2025	0.61	0.64	0.64	0.64	0.61	4.86M
June 30, 2025	0.61	0.62	0.62	0.62	0.61	860,000
June 27, 2025	0.62	0.61	0.61	0.63	0.6	2.42M
June 26, 2025	0.62	0.63	0.63	0.63	0.61	3.19M
June 25, 2025	0.59	0.62	0.62	0.62	0.59	3.42M
June 24, 2025	0.59	0.6	0.6	0.6	0.59	1.26M
June 23, 2025	0.58	0.59	0.59	0.59	0.58	1.71M
June 20, 2025	0.57	0.58	0.58	0.58	0.57	1.9M
June 19, 2025	0.58	0.57	0.57	0.58	0.57	666,000
June 18, 2025	0.59	0.59	0.59	0.59	0.59	540,000
June 17, 2025	0.59	0.59	0.59	0.59	0.58	430,000
June 16, 2025	0.58	0.59	0.59	0.59	0.57	1.21M
June 13, 2025	0.57	0.59	0.59	0.59	0.57	1.58M

Shun Tak Holdings Limited (0242.HK) HKSE