S&T Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.300	26.600	25.100	26.600	26.600	262,000
2026-07-22	25.380	25.820	24.000	25.140	25.140	275,000
2026-07-21	24.900	25.600	24.800	25.280	25.280	282,000
2026-07-20	25.500	25.960	24.220	25.020	25.020	280,500
2026-07-17	24.320	25.100	23.420	25.000	25.000	238,000
2026-07-16	26.500	27.000	24.000	25.000	25.000	315,000
2026-07-15	25.000	26.500	24.800	26.300	26.300	225,250
2026-07-14	24.440	25.300	23.920	24.800	24.800	247,750
2026-07-13	23.000	25.300	23.000	24.440	24.440	287,550
2026-07-10	27.500	28.180	23.400	23.480	23.480	499,000
2026-07-09	25.600	28.120	24.760	27.340	27.340	371,500
2026-07-08	23.160	25.200	23.060	25.000	25.000	537,500
2026-07-07	22.500	23.380	22.300	23.000	23.000	409,500
2026-07-06	21.180	22.500	21.000	22.340	22.340	321,000
2026-07-03	22.080	22.300	21.400	21.720	21.720	279,500
2026-07-02	22.580	22.800	21.620	21.940	21.940	315,000
2026-06-30	23.200	23.200	22.340	22.340	22.340	256,000
2026-06-29	22.700	23.200	22.000	22.980	22.980	340,000
2026-06-26	23.260	24.100	21.800	22.440	22.440	274,000
2026-06-25	23.240	24.300	21.840	23.340	23.340	390,500
2026-06-24	22.160	23.580	21.580	23.020	23.020	361,500
2026-06-23	21.000	22.580	21.000	21.960	21.960	247,000
2026-06-22	22.820	24.200	21.840	21.840	21.840	280,000
2026-06-18	20.920	23.480	20.900	23.060	23.060	300,000
2026-06-17	21.960	22.260	21.300	21.680	21.680	242,500
2026-06-16	21.240	22.000	20.700	22.000	22.000	274,000
2026-06-15	21.300	21.300	20.620	21.080	21.080	259,500
2026-06-12	20.560	21.160	19.880	20.980	20.980	252,500
2026-06-11	21.400	21.580	20.360	20.520	20.520	329,500
2026-06-10	21.360	21.500	20.560	20.920	20.920	365,500
2026-06-09	22.300	22.300	21.060	21.240	21.240	269,500
2026-06-08	22.420	22.760	21.720	22.060	22.060	232,000
2026-06-05	22.900	22.920	21.400	22.320	22.320	250,500
2026-06-04	22.600	23.040	22.480	22.780	22.780	147,500
2026-06-03	24.000	24.400	22.060	22.480	22.480	314,000
2026-06-02	22.060	23.640	21.980	23.260	23.260	327,000
2026-06-01	22.600	22.800	20.880	22.000	22.000	372,000
2026-05-29	25.000	25.140	20.000	22.640	22.640	758,000
2026-05-28	19.400	24.500	19.370	24.280	24.280	804,000
2026-05-27	18.960	19.320	18.800	19.320	19.320	415,000
2026-05-26	18.500	19.360	18.420	19.180	19.180	350,000
2026-05-22	18.700	19.000	18.300	18.700	18.700	322,500
2026-05-21	17.850	19.000	17.500	18.700	18.700	422,000
2026-05-20	17.390	18.200	17.210	18.100	18.100	373,500
2026-05-19	18.140	18.140	17.400	17.760	17.760	408,500
2026-05-18	17.180	18.210	17.180	18.010	18.010	387,500
2026-05-15	16.400	18.200	16.400	17.510	17.510	365,500
2026-05-14	15.800	17.000	15.800	16.510	16.510	493,000
2026-05-13	16.420	16.510	15.100	15.500	15.500	604,000
2026-05-12	17.130	17.440	16.410	16.410	16.410	395,000
2026-05-11	18.700	18.860	17.000	17.300	17.300	422,500
2026-05-08	19.180	19.390	18.460	19.060	19.060	351,500
2026-05-07	19.240	19.400	18.890	19.400	19.400	317,000
2026-05-06	19.520	19.520	18.800	19.180	19.180	325,000
2026-05-05	18.500	19.500	18.000	19.390	19.390	341,500
2026-05-04	18.400	18.840	18.240	18.730	18.730	300,500
2026-04-30	18.900	20.200	17.810	18.590	18.590	361,500
2026-04-29	18.300	19.000	18.250	19.000	19.000	322,500
2026-04-28	18.780	18.800	18.290	18.600	18.600	390,500
2026-04-27	18.650	18.810	18.150	18.750	18.750	300,500

← NewerPage 2 of 3 · 125 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.