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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.66	0.66	0.67	0.66	248,000
February 16, 2026	0.66	0.66	0.66	0.67	0.65	230,000
February 13, 2026	0.66	0.66	0.66	0.67	0.66	656,000
February 12, 2026	0.67	0.66	0.66	0.68	0.66	1.96M
February 11, 2026	0.67	0.67	0.67	0.68	0.67	176,251
February 10, 2026	0.67	0.67	0.67	0.68	0.67	532,000
February 09, 2026	0.67	0.66	0.66	0.68	0.66	2.06M
February 06, 2026	0.65	0.67	0.67	0.67	0.65	731,500
February 05, 2026	0.67	0.66	0.66	0.67	0.65	112,000
February 04, 2026	0.66	0.67	0.67	0.67	0.66	402,000
February 03, 2026	0.65	0.66	0.66	0.66	0.65	1.04M
February 02, 2026	0.66	0.65	0.65	0.66	0.65	978,054
January 30, 2026	0.68	0.67	0.67	0.68	0.67	1.38M
January 29, 2026	0.68	0.67	0.67	0.68	0.67	2.26M
January 28, 2026	0.67	0.68	0.68	0.68	0.66	902,000
January 27, 2026	0.68	0.68	0.68	0.68	0.66	2.3M
January 26, 2026	0.68	0.68	0.68	0.68	0.67	1.02M
January 23, 2026	0.67	0.67	0.67	0.68	0.66	1.07M
January 22, 2026	0.66	0.66	0.66	0.67	0.66	224,000
January 21, 2026	0.67	0.66	0.66	0.67	0.66	608,000
January 20, 2026	0.66	0.67	0.67	0.67	0.66	826,000
January 19, 2026	0.66	0.66	0.66	0.67	0.66	2.75M
January 16, 2026	0.67	0.67	0.67	0.68	0.67	1.1M
January 15, 2026	0.68	0.67	0.67	0.68	0.67	1.63M
January 14, 2026	0.68	0.67	0.67	0.68	0.67	940,000
January 13, 2026	0.69	0.68	0.68	0.69	0.67	910,765
January 12, 2026	0.68	0.67	0.67	0.68	0.66	1.63M
January 09, 2026	0.66	0.68	0.68	0.68	0.66	2.02M
January 08, 2026	0.66	0.65	0.65	0.67	0.65	2.07M
January 07, 2026	0.66	0.66	0.66	0.68	0.66	714,000
January 06, 2026	0.65	0.66	0.66	0.66	0.64	2.89M
January 05, 2026	0.66	0.65	0.65	0.67	0.64	1.16M
January 02, 2026	0.65	0.66	0.66	0.66	0.64	974,000
December 31, 2025	0.65	0.65	0.65	0.65	0.64	684,000
December 30, 2025	0.65	0.65	0.65	0.66	0.64	1.29M
December 29, 2025	0.66	0.66	0.66	0.67	0.66	518,000
December 24, 2025	0.67	0.66	0.66	0.67	0.66	70,000
December 23, 2025	0.67	0.67	0.67	0.67	0.66	1.04M
December 22, 2025	0.67	0.67	0.67	0.68	0.66	700,800
December 19, 2025	0.68	0.67	0.67	0.68	0.67	648,000
December 18, 2025	0.67	0.68	0.68	0.68	0.67	445,500
December 17, 2025	0.68	0.68	0.68	0.68	0.67	198,010
December 16, 2025	0.68	0.67	0.67	0.68	0.67	550,000
December 15, 2025	0.68	0.68	0.68	0.68	0.68	422,948
December 12, 2025	0.67	0.69	0.69	0.7	0.67	2.09M
December 11, 2025	0.68	0.67	0.67	0.68	0.67	688,000
December 10, 2025	0.68	0.68	0.68	0.68	0.67	1.45M
December 09, 2025	0.7	0.69	0.69	0.7	0.68	1.16M
December 08, 2025	0.7	0.7	0.7	0.7	0.69	617,600
December 05, 2025	0.7	0.7	0.7	0.7	0.7	676,000
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

Shun Tak Holdings Limited (0242.HK) HKSE