Want to see HK:0242 full AI Analyst Report?
Shun Tak Holdings (0242) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | +0.00% | 962,000 | 0.61 |
| Sep 02, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | +3.09% | 1,638,000 | 1.04 |
| Sep 01, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | +2.11% | 436,000 | 0.27 |
| Aug 31, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 946,000 | 0.59 |
| Aug 28, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | +2.13% | 512,000 | 0.32 |
| Aug 27, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | +1.08% | 1,884,500 | 1.19 |
| Aug 26, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | -1.06% | 1,394,000 | 0.88 |
| Aug 25, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 2,140,000 | 1.36 |
| Aug 24, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 1,646,250 | 1.06 |