S&T Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.900	0.900	0.900	0.900	0.900	0
2022-08-24	0.900	0.900	0.900	0.900	0.900	0
2022-08-23	0.900	0.900	0.900	0.900	0.900	18,000
2022-08-22	0.890	0.890	0.890	0.890	0.890	0
2022-08-19	0.890	0.890	0.890	0.890	0.890	0
2022-08-18	0.890	0.890	0.890	0.890	0.890	0
2022-08-17	0.890	0.890	0.890	0.890	0.890	0
2022-08-16	0.890	0.890	0.890	0.890	0.890	0
2022-08-15	0.900	0.900	0.900	0.900	0.900	0
2022-08-12	0.890	0.900	0.890	0.900	0.900	14,000
2022-08-11	0.890	0.890	0.880	0.880	0.880	24,000
2022-08-10	0.830	0.830	0.830	0.830	0.830	0
2022-08-09	0.810	0.830	0.810	0.830	0.830	2,000
2022-08-08	0.890	0.900	0.780	0.890	0.890	20,000
2022-08-05	0.890	0.900	0.820	0.890	0.890	8,000
2022-08-04	0.890	0.890	0.890	0.890	0.890	0
2022-08-03	0.890	0.890	0.890	0.890	0.890	2,000
2022-08-02	0.840	0.840	0.840	0.840	0.840	6,000
2022-08-01	0.850	0.850	0.850	0.850	0.850	100,000
2022-07-29	0.800	0.800	0.800	0.800	0.800	88,000
2022-07-28	0.820	0.820	0.820	0.820	0.820	0
2022-07-27	0.820	0.820	0.820	0.820	0.820	0
2022-07-26	0.800	0.800	0.790	0.790	0.790	100,000
2022-07-25	0.800	0.800	0.800	0.800	0.800	0
2022-07-22	0.800	0.800	0.800	0.800	0.800	0
2022-07-21	0.800	0.800	0.800	0.800	0.800	0
2022-07-20	0.800	0.810	0.790	0.790	0.790	108,000
2022-07-19	0.790	0.790	0.790	0.790	0.790	20,000
2022-07-18	0.780	0.820	0.780	0.820	0.820	20,000
2022-07-15	0.830	0.830	0.800	0.800	0.800	90,000
2022-07-14	0.850	0.850	0.850	0.850	0.850	0
2022-07-13	0.750	0.860	0.750	0.860	0.860	80,000
2022-07-12	0.800	0.800	0.800	0.800	0.800	10,000
2022-07-11	0.840	0.840	0.800	0.800	0.800	120,000
2022-07-08	0.790	0.790	0.790	0.790	0.790	20,000
2022-07-07	0.790	0.790	0.790	0.790	0.790	0
2022-07-06	0.790	0.790	0.790	0.790	0.790	0
2022-07-05	0.790	0.790	0.790	0.790	0.790	6,000
2022-07-04	0.790	0.790	0.790	0.790	0.790	0
2022-06-30	0.790	0.790	0.790	0.790	0.790	72,000
2022-06-29	0.800	0.800	0.800	0.800	0.800	2,000
2022-06-28	0.800	0.800	0.800	0.800	0.800	0
2022-06-27	0.800	0.800	0.800	0.800	0.800	0
2022-06-24	0.800	0.800	0.800	0.800	0.800	50,000
2022-06-23	0.800	0.800	0.800	0.800	0.800	52,000
2022-06-22	0.800	0.800	0.800	0.800	0.800	0
2022-06-21	0.840	0.840	0.800	0.800	0.800	16,000
2022-06-20	0.840	0.840	0.840	0.840	0.840	0
2022-06-17	0.840	0.840	0.840	0.840	0.840	12,000
2022-06-16	0.840	0.840	0.840	0.840	0.840	0
2022-06-15	0.840	0.840	0.840	0.840	0.840	0
2022-06-14	0.800	0.840	0.800	0.840	0.840	50,000
2022-06-13	0.800	0.800	0.800	0.800	0.800	12,000
2022-06-10	0.850	0.860	0.800	0.800	0.800	82,000
2022-06-09	0.850	0.850	0.850	0.850	0.850	0
2022-06-08	0.800	0.880	0.800	0.870	0.870	14,000
2022-06-07	0.860	0.860	0.860	0.860	0.860	0
2022-06-06	0.860	0.860	0.860	0.860	0.860	10,000
2022-06-02	0.850	0.850	0.850	0.850	0.850	0
2022-06-01	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 18 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.