S&T Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.780	0.780	0.780	0.780	0.780	0
2022-11-18	0.780	0.780	0.780	0.780	0.780	0
2022-11-17	0.780	0.810	0.710	0.780	0.780	2,000
2022-11-16	0.780	0.780	0.780	0.780	0.780	0
2022-11-15	0.780	0.780	0.780	0.780	0.780	0
2022-11-14	0.780	0.780	0.780	0.780	0.780	0
2022-11-11	0.780	0.780	0.780	0.780	0.780	0
2022-11-10	0.780	0.780	0.780	0.780	0.780	0
2022-11-09	0.780	0.780	0.780	0.780	0.780	2,000
2022-11-08	0.750	0.750	0.750	0.750	0.750	0
2022-11-07	0.750	0.750	0.750	0.750	0.750	0
2022-11-04	0.750	0.750	0.750	0.750	0.750	0
2022-11-03	0.720	0.720	0.720	0.720	0.720	2,000
2022-11-02	0.800	0.800	0.800	0.800	0.800	0
2022-11-01	0.720	0.890	0.720	0.800	0.800	22,000
2022-10-31	0.800	0.800	0.800	0.800	0.800	0
2022-10-28	0.800	0.800	0.800	0.800	0.800	0
2022-10-27	0.800	0.800	0.800	0.800	0.800	0
2022-10-26	0.800	0.800	0.800	0.800	0.800	0
2022-10-25	0.800	0.800	0.800	0.800	0.800	60,000
2022-10-24	0.820	0.820	0.820	0.820	0.820	0
2022-10-21	0.820	0.820	0.820	0.820	0.820	10,000
2022-10-20	0.800	0.800	0.800	0.800	0.800	0
2022-10-19	0.800	0.800	0.800	0.800	0.800	0
2022-10-18	0.820	0.820	0.820	0.820	0.820	42,000
2022-10-17	0.820	0.820	0.820	0.820	0.820	0
2022-10-14	0.820	0.820	0.820	0.820	0.820	6,000
2022-10-13	0.840	0.840	0.830	0.830	0.830	80,000
2022-10-12	0.870	0.870	0.870	0.870	0.870	0
2022-10-11	0.870	0.870	0.870	0.870	0.870	0
2022-10-10	0.880	0.880	0.880	0.880	0.880	0
2022-10-07	0.880	0.880	0.730	0.880	0.880	2,000
2022-10-06	0.880	0.880	0.880	0.880	0.880	0
2022-10-05	0.730	0.880	0.730	0.880	0.880	4,000
2022-10-03	0.820	0.820	0.820	0.820	0.820	0
2022-09-30	0.820	0.820	0.820	0.820	0.820	0
2022-09-29	0.820	0.820	0.820	0.820	0.820	0
2022-09-28	0.820	0.820	0.820	0.820	0.820	0
2022-09-27	0.820	0.820	0.820	0.820	0.820	0
2022-09-26	0.820	0.820	0.820	0.820	0.820	50,000
2022-09-23	0.820	0.820	0.820	0.820	0.820	2,000
2022-09-22	0.800	0.820	0.800	0.820	0.820	14,000
2022-09-21	0.800	0.800	0.800	0.800	0.800	0
2022-09-20	0.800	0.800	0.800	0.800	0.800	16,000
2022-09-19	0.780	0.780	0.780	0.780	0.780	0
2022-09-16	0.780	0.780	0.780	0.780	0.780	0
2022-09-15	0.780	0.780	0.780	0.780	0.780	0
2022-09-14	0.780	0.780	0.780	0.780	0.780	10,000
2022-09-13	0.830	0.830	0.830	0.830	0.830	0
2022-09-09	0.830	0.830	0.830	0.830	0.830	0
2022-09-08	0.830	0.830	0.830	0.830	0.830	4,000
2022-09-07	0.830	0.830	0.830	0.830	0.830	14,000
2022-09-06	0.890	0.890	0.890	0.890	0.890	0
2022-09-05	0.890	0.890	0.890	0.890	0.890	0
2022-09-02	0.890	0.890	0.890	0.890	0.890	0
2022-09-01	0.810	0.890	0.810	0.890	0.890	4,000
2022-08-31	0.920	0.920	0.920	0.920	0.920	0
2022-08-30	0.920	0.920	0.920	0.920	0.920	8,000
2022-08-29	0.880	0.880	0.880	0.880	0.880	6,000
2022-08-26	0.890	0.890	0.890	0.890	0.890	0

← NewerPage 17 of 21 · 1,230 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.