Shun Tak Holdings (0242) Historical Prices

2 Followers

Time Period

Events

HK:0242 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	1,431,500	0.84
Nov 11, 2026	0.44	0.47	0.43	0.43	0.43	-1.16%	616,000	0.36
Nov 10, 2026	0.43	0.44	0.43	0.43	0.43	+4.88%	485,688	0.28
Nov 09, 2026	0.42	0.44	0.42	0.43	0.43	+3.66%	1,844,000	1.07
Nov 06, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	1,554,000	0.88
Nov 05, 2026	0.44	0.43	0.41	0.43	0.43	+1.19%	1,882,000	1.08
Nov 04, 2026	0.42	0.43	0.41	0.42	0.42	+1.20%	1,104,000	0.63
Nov 03, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	1,296,000	0.73
Nov 02, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	899,248	0.51
Oct 30, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	476,000	0.27
Oct 29, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	578,000	0.33
Oct 28, 2026	0.44	0.44	0.43	0.44	0.44	0.00%	1,091,750	0.60
Oct 27, 2026	0.44	0.44	0.43	0.44	0.44	-2.25%	1,660,000	0.91
Oct 26, 2026	0.45	0.47	0.43	0.45	0.45	0.00%	2,084,000	1.15
Oct 23, 2026	0.43	0.45	0.42	0.45	0.45	+3.49%	1,868,196	1.03
Oct 22, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	1,788,000	1.00
Oct 21, 2026	0.45	0.46	0.44	0.45	0.45	+2.27%	1,216,000	0.68
Oct 20, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	832,000	0.46
Oct 19, 2026	0.45	0.47	0.45	0.45	0.45	0.00%	0	0.00
Oct 16, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	1,224,000	0.67
Oct 15, 2026	0.45	0.47	0.45	0.46	0.46	+2.25%	6,412,000	3.71
Oct 14, 2026	0.47	0.50	0.45	0.45	0.45	-4.30%	3,272,000	1.92
Oct 13, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	1,266,000	0.73
Oct 12, 2026	0.49	0.50	0.48	0.48	0.48	-3.06%	2,230,000	1.30
Oct 09, 2026	0.50	0.50	0.49	0.49	0.49	+1.03%	790,999	0.46
Oct 08, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	669,500	0.38
Oct 07, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	1,269,501	0.73
Oct 06, 2026	0.50	0.51	0.50	0.50	0.50	0.00%	435,500	0.25
Oct 05, 2026	0.49	0.50	0.49	0.50	0.50	0.00%	740,000	0.42
Oct 02, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	950,000	0.54
Oct 01, 2026	0.51	0.52	0.51	0.51	0.51	0.00%	0	0.00
Sep 30, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	1,107,000	0.63
Sep 29, 2026	0.51	0.53	0.51	0.51	0.51	-0.97%	1,783,750	1.01
Sep 28, 2026	0.51	0.53	0.51	0.52	0.52	+1.98%	496,000	0.28
Sep 25, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	792,000	0.45
Sep 24, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	320,000	0.18
Sep 23, 2026	0.52	0.54	0.51	0.53	0.53	0.00%	1,354,000	0.73
Sep 22, 2026	0.52	0.54	0.51	0.53	0.53	+2.94%	2,168,000	1.13
Sep 21, 2026	0.50	0.51	0.50	0.51	0.51	+4.08%	926,334	0.48
Sep 18, 2026	0.51	0.54	0.49	0.49	0.49	-2.00%	13,174,000	7.58
Sep 17, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	2,658,000	1.55
Sep 16, 2026	0.49	0.52	0.49	0.51	0.51	+3.03%	1,622,000	0.96
Sep 15, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	478,000	0.28
Sep 14, 2026	0.50	0.50	0.49	0.50	0.50	+1.01%	1,206,200	0.71
Sep 11, 2026	0.50	0.50	0.49	0.50	0.50	-1.98%	2,690,000	1.62
Sep 10, 2026	0.50	0.51	0.50	0.51	0.51	+1.00%	1,064,000	0.64
Sep 09, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	1,252,000	0.77
Sep 08, 2026	0.51	0.52	0.51	0.51	0.51	0.00%	1,077,500	0.66
Sep 07, 2026	0.51	0.52	0.50	0.51	0.51	0.00%	1,776,000	1.10
Sep 04, 2026	0.52	0.53	0.50	0.51	0.51	+1.00%	1,895,750	1.19

Shun Tak Holdings historical prices

Shun Tak Holdings (0242) Historical Prices

Become an Expert with TipRanks Premium