Shun Tak Holdings Limited (0242.HK) HKSE

0.70

+0.01(+1.45%)

Updated at December 05 11:54AM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.69	0.69	0.69	0.7	0.68	498,000
December 03, 2025	0.69	0.69	0.69	0.69	0.69	4,000
December 02, 2025	0.71	0.7	0.7	0.71	0.69	490,000
December 01, 2025	0.7	0.7	0.7	0.71	0.7	702,000
November 28, 2025	0.71	0.69	0.69	0.71	0.69	340,000
November 27, 2025	0.7	0.7	0.7	0.71	0.7	160,353
November 26, 2025	0.7	0.7	0.7	0.71	0.69	708,000
November 25, 2025	0.69	0.7	0.7	0.7	0.69	1.55M
November 24, 2025	0.7	0.69	0.69	0.7	0.68	1.1M
November 21, 2025	0.7	0.7	0.7	0.7	0.68	2.06M
November 20, 2025	0.72	0.71	0.71	0.72	0.71	172,000
November 19, 2025	0.71	0.72	0.72	0.72	0.7	1.86M
November 18, 2025	0.73	0.73	0.73	0.73	0.71	1.45M
November 17, 2025	0.74	0.74	0.74	0.75	0.73	628,000
November 14, 2025	0.76	0.74	0.74	0.77	0.73	3.16M
November 13, 2025	0.77	0.77	0.77	0.77	0.76	876,000
November 12, 2025	0.75	0.77	0.77	0.78	0.74	2.21M
November 11, 2025	0.74	0.75	0.75	0.75	0.73	3.06M
November 10, 2025	0.72	0.74	0.74	0.75	0.72	1.26M
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