S&T Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.590	1.590	1.590	1.590	1.590	0
2023-11-13	1.590	1.590	1.590	1.590	1.590	12,000
2023-11-10	1.590	1.590	1.590	1.590	1.590	0
2023-11-09	1.590	1.590	1.590	1.590	1.590	0
2023-11-08	1.590	1.590	1.590	1.590	1.590	0
2023-11-07	1.580	1.590	1.580	1.590	1.590	48,000
2023-11-06	1.580	1.580	1.580	1.580	1.580	200,000
2023-11-03	1.530	1.580	1.530	1.580	1.580	118,000
2023-11-02	1.600	1.660	1.530	1.650	1.650	156,000
2023-11-01	1.560	1.580	1.560	1.580	1.580	8,000
2023-10-31	1.580	1.600	1.560	1.560	1.560	114,000
2023-10-30	1.400	1.500	1.360	1.500	1.500	5,704,000
2023-10-27	1.390	1.400	1.300	1.390	1.390	70,000
2023-10-26	1.390	1.420	1.300	1.390	1.390	20,000
2023-10-25	1.340	1.420	1.300	1.340	1.340	12,000
2023-10-24	1.340	1.340	1.340	1.340	1.340	0
2023-10-20	1.340	1.340	1.340	1.340	1.340	0
2023-10-19	1.350	1.350	1.340	1.340	1.340	38,000
2023-10-18	1.350	1.350	1.350	1.350	1.350	20,000
2023-10-17	1.300	1.400	1.300	1.400	1.400	112,000
2023-10-16	1.300	1.300	1.300	1.300	1.300	0
2023-10-13	1.300	1.300	1.300	1.300	1.300	2,000
2023-10-12	1.300	1.300	1.300	1.300	1.300	72,000
2023-10-11	1.300	1.300	1.280	1.300	1.300	2,000
2023-10-10	1.300	1.370	1.300	1.300	1.300	8,000
2023-10-09	1.300	1.300	1.300	1.300	1.300	28,000
2023-10-06	1.200	1.200	1.200	1.200	1.200	0
2023-10-05	1.200	1.200	1.200	1.200	1.200	0
2023-10-04	1.200	1.300	1.190	1.200	1.200	6,000
2023-10-03	1.200	1.200	1.200	1.200	1.200	0
2023-09-29	1.250	1.250	1.200	1.200	1.200	30,000
2023-09-28	1.200	1.370	1.200	1.200	1.200	6,000
2023-09-27	1.200	1.200	1.200	1.200	1.200	0
2023-09-26	1.200	1.200	1.200	1.200	1.200	2,000
2023-09-25	1.200	1.330	1.190	1.200	1.200	82,000
2023-09-22	1.200	1.200	1.200	1.200	1.200	0
2023-09-21	1.200	1.200	1.200	1.200	1.200	44,000
2023-09-20	1.210	1.210	1.210	1.210	1.210	6,000
2023-09-19	1.210	1.210	1.210	1.210	1.210	0
2023-09-18	1.200	1.230	1.200	1.210	1.210	48,000
2023-09-15	1.180	1.180	1.180	1.180	1.180	0
2023-09-14	1.180	1.180	1.180	1.180	1.180	0
2023-09-13	1.180	1.180	1.180	1.180	1.180	0
2023-09-12	1.180	1.180	1.180	1.180	1.180	14,000
2023-09-11	1.180	1.180	1.180	1.180	1.180	0
2023-09-07	1.180	1.180	1.180	1.180	1.180	0
2023-09-06	1.180	1.180	1.180	1.180	1.180	0
2023-09-05	1.170	1.180	1.110	1.180	1.180	412,000
2023-09-04	1.300	1.300	1.300	1.300	1.300	0
2023-09-01	1.300	1.300	1.300	1.300	1.300	0
2023-08-31	1.090	1.300	1.090	1.300	1.300	202,000
2023-08-30	1.330	1.330	1.330	1.330	1.330	0
2023-08-29	1.330	1.330	1.330	1.330	1.330	22,000
2023-08-28	1.440	1.460	1.440	1.440	1.440	46,000
2023-08-25	1.270	1.450	1.270	1.440	1.440	552,000
2023-08-24	1.250	1.260	1.250	1.260	1.260	170,000
2023-08-23	1.150	1.160	1.150	1.160	1.160	508,000
2023-08-22	1.150	1.150	1.150	1.150	1.150	500,000
2023-08-21	1.250	1.290	1.190	1.190	1.190	566,000
2023-08-18	1.230	1.270	1.180	1.230	1.230	100,000

← NewerPage 13 of 21 · 1,231 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.