Steering Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.670	0.830	0.670	0.790	0.790	6,840,000
2026-10-16	0.620	0.675	0.620	0.665	0.665	3,510,000
2026-10-15	0.615	0.700	0.615	0.625	0.625	7,880,000
2026-10-14	0.620	0.640	0.615	0.615	0.615	1,400,000
2026-10-13	0.630	0.630	0.550	0.620	0.620	11,000,000
2026-10-12	0.685	0.685	0.630	0.655	0.655	2,330,000
2026-10-09	0.725	0.725	0.690	0.695	0.695	2,285,000
2026-10-08	0.730	0.765	0.715	0.730	0.730	1,850,000
2026-10-07	0.750	0.765	0.730	0.730	0.730	2,510,000
2026-10-06	0.690	0.770	0.690	0.760	0.760	6,780,000
2026-10-05	0.620	0.690	0.620	0.680	0.680	6,130,000
2026-10-02	0.600	0.645	0.595	0.620	0.620	4,280,000
2026-09-30	0.595	0.610	0.590	0.600	0.600	2,290,000
2026-09-29	0.580	0.590	0.560	0.590	0.590	1,010,000
2026-09-28	0.600	0.615	0.545	0.600	0.600	4,595,000
2026-09-25	0.550	0.610	0.550	0.600	0.600	1,420,000
2026-09-24	0.540	0.590	0.540	0.570	0.570	980,000
2026-09-23	0.530	0.590	0.475	0.585	0.585	4,657,064
2026-09-22	0.610	0.615	0.525	0.530	0.530	4,420,000
2026-09-21	0.595	0.630	0.595	0.610	0.610	2,590,000
2026-09-18	0.630	0.640	0.520	0.585	0.585	6,095,000
2026-09-17	0.640	0.675	0.630	0.640	0.640	2,530,000
2026-09-16	0.650	0.675	0.625	0.665	0.665	8,430,000
2026-09-15	0.540	0.660	0.540	0.645	0.645	17,340,000
2026-09-14	0.500	0.575	0.500	0.540	0.540	8,160,000
2026-09-11	0.535	0.580	0.475	0.475	0.475	10,710,000
2026-09-10	0.440	0.535	0.430	0.535	0.535	15,795,000
2026-09-09	0.360	0.455	0.360	0.440	0.440	13,260,000
2026-09-08	0.345	0.365	0.325	0.350	0.350	5,760,000
2026-09-07	0.290	0.350	0.290	0.330	0.330	4,370,000
2026-09-04	0.275	0.300	0.270	0.295	0.295	1,330,000
2026-09-03	0.275	0.280	0.275	0.275	0.275	760,000
2026-09-02	0.295	0.295	0.265	0.275	0.275	4,230,000
2026-09-01	0.295	0.300	0.285	0.290	0.290	5,275,000
2026-08-31	0.275	0.300	0.275	0.300	0.300	3,210,000
2026-08-28	0.245	0.290	0.245	0.285	0.285	7,740,000
2026-08-27	0.235	0.244	0.235	0.243	0.243	1,760,000
2026-08-26	0.222	0.244	0.222	0.238	0.238	3,830,000
2026-08-25	0.215	0.225	0.212	0.222	0.222	930,000
2026-08-24	0.182	0.225	0.182	0.225	0.225	6,540,000
2026-08-21	0.185	0.201	0.170	0.182	0.182	4,470,000
2026-08-20	0.230	0.230	0.200	0.202	0.202	4,180,000
2026-08-19	0.214	0.230	0.214	0.229	0.229	5,370,000
2026-08-18	0.202	0.215	0.202	0.214	0.214	6,340,000
2026-08-17	0.197	0.215	0.197	0.202	0.202	1,950,000
2026-08-14	0.199	0.200	0.185	0.197	0.197	2,100,000
2026-08-13	0.188	0.199	0.188	0.195	0.195	330,000
2026-08-12	0.178	0.212	0.175	0.189	0.189	4,160,000
2026-08-11	0.188	0.191	0.180	0.182	0.182	7,090,000
2026-08-10	0.170	0.180	0.161	0.180	0.180	1,730,000
2026-08-07	0.171	0.171	0.149	0.162	0.162	3,570,000
2026-08-06	0.190	0.190	0.170	0.175	0.175	1,400,000
2026-08-05	0.148	0.220	0.148	0.190	0.190	19,110,000
2026-08-04	0.129	0.143	0.129	0.143	0.143	1,750,000
2026-08-03	0.126	0.129	0.126	0.129	0.129	1,120,000
2026-07-31	0.126	0.126	0.125	0.126	0.126	540,000
2026-07-30	0.124	0.129	0.121	0.124	0.124	940,000
2026-07-29	0.119	0.119	0.119	0.119	0.119	60,000
2026-07-28	0.119	0.119	0.119	0.119	0.119	100,000
2026-07-27	0.118	0.118	0.118	0.118	0.118	60,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.