S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-08-06 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-08-05 | 1.520 | 1.660 | 1.520 | 1.660 | 1.660 | 12,000 |
| 2024-08-02 | 1.760 | 1.760 | 1.630 | 1.650 | 1.650 | 26,000 |
| 2024-08-01 | 1.890 | 1.900 | 1.760 | 1.900 | 1.900 | 14,000 |
| 2024-07-31 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 16,000 |
| 2024-07-30 | 1.620 | 2.100 | 1.620 | 1.960 | 1.960 | 202,000 |
| 2024-07-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-07-23 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,000 |
| 2024-07-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 6,000 |
| 2024-07-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-18 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 6,000 |
| 2024-07-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2024-07-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-07-10 | 1.590 | 1.700 | 1.400 | 1.400 | 1.400 | 96,000 |
| 2024-07-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-08 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-05 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-03 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-07-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-28 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-26 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-21 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-18 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-06-14 | 1.250 | 1.310 | 1.230 | 1.310 | 1.310 | 142,000 |
| 2024-06-13 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 368,000 |
| 2024-06-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-06-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-06-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 4,000 |
| 2024-06-06 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 2,000 |
| 2024-06-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-06-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-29 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-05-23 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 6,000 |
| 2024-05-22 | 1.320 | 1.320 | 1.200 | 1.310 | 1.310 | 170,000 |
| 2024-05-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 6,000 |
| 2024-05-20 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-05-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-05-16 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 22,000 |
| 2024-05-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-05-13 | 1.250 | 1.440 | 1.250 | 1.400 | 1.400 | 110,000 |
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.