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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.58	0.57	0.57	0.58	0.57	806,361
June 11, 2025	0.58	0.58	0.58	0.58	0.57	510,000
June 10, 2025	0.58	0.58	0.58	0.59	0.57	2.84M
June 09, 2025	0.58	0.58	0.58	0.58	0.57	418,000
June 06, 2025	0.58	0.57	0.57	0.58	0.57	752,000
June 05, 2025	0.58	0.57	0.57	0.58	0.57	864,000
June 04, 2025	0.58	0.57	0.57	0.58	0.57	333,004
June 03, 2025	0.58	0.58	0.58	0.58	0.57	283,175
June 02, 2025	0.58	0.58	0.58	0.58	0.57	370,000
May 30, 2025	0.58	0.59	0.59	0.59	0.58	402,000
May 29, 2025	0.58	0.59	0.59	0.59	0.58	334,000
May 28, 2025	0.58	0.58	0.58	0.58	0.58	320,000
May 27, 2025	0.58	0.58	0.58	0.59	0.58	102,000
May 26, 2025	0.59	0.58	0.58	0.59	0.58	448,000

Shun Tak Holdings Limited (0242.HK) HKSE