S&T Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.700	18.700	18.000	18.470	18.470	298,500
2026-04-23	18.700	18.850	18.000	18.500	18.500	289,000
2026-04-22	18.980	18.980	17.600	18.850	18.850	331,500
2026-04-21	17.740	17.950	17.270	17.700	17.700	290,000
2026-04-20	17.440	17.780	17.280	17.540	17.540	302,000
2026-04-17	17.900	18.080	17.300	17.300	17.300	320,000
2026-04-16	18.100	18.300	17.700	17.980	17.980	284,000
2026-04-15	17.900	18.160	17.200	18.100	18.100	332,000
2026-04-14	18.520	19.090	18.120	18.120	18.120	282,000
2026-04-13	19.200	19.500	17.400	18.500	18.500	330,000
2026-04-10	18.100	19.640	17.900	19.200	19.200	370,000
2026-04-09	18.510	18.600	17.640	18.300	18.300	282,000
2026-04-08	16.510	18.600	16.310	18.280	18.280	362,000
2026-04-02	16.810	17.000	16.250	16.510	16.510	272,000
2026-04-01	16.360	16.860	15.930	16.450	16.450	272,000
2026-03-31	16.260	17.090	16.000	16.560	16.560	282,000
2026-03-30	16.500	17.000	15.850	16.460	16.460	338,000
2026-03-27	16.100	16.920	16.100	16.490	16.490	312,000
2026-03-26	15.880	16.790	15.760	16.200	16.200	258,000
2026-03-25	15.500	16.280	15.500	16.080	16.080	258,000
2026-03-24	15.300	16.600	15.300	15.500	15.500	288,000
2026-03-23	14.940	16.000	14.750	15.180	15.180	288,000
2026-03-20	16.570	16.700	15.290	15.290	15.290	334,000
2026-03-19	17.100	17.270	16.440	16.880	16.880	282,000
2026-03-18	16.520	17.150	16.430	17.150	17.150	322,000
2026-03-17	16.800	16.840	16.270	16.530	16.530	270,000
2026-03-16	16.400	17.010	14.880	16.990	16.990	296,000
2026-03-13	17.030	17.130	16.420	16.420	16.420	320,000
2026-03-12	17.430	18.500	17.000	17.010	17.010	308,000
2026-03-11	17.160	17.450	17.080	17.450	17.450	298,000
2026-03-10	17.200	17.460	17.040	17.160	17.160	276,000
2026-03-09	16.900	17.010	16.000	16.980	16.980	294,000
2026-03-06	15.820	17.010	15.820	16.980	16.980	276,000
2026-03-05	16.200	16.420	15.800	16.300	16.300	312,000
2026-03-04	15.810	16.300	15.000	16.200	16.200	362,000
2026-03-03	13.620	15.840	13.620	15.840	15.840	290,000
2026-03-02	12.000	14.200	11.990	14.040	14.040	414,000
2026-02-27	12.000	12.700	11.840	12.110	12.110	264,000
2026-02-26	11.960	11.980	11.560	11.980	11.980	326,000
2026-02-25	11.680	11.870	11.300	11.860	11.860	504,000
2026-02-24	11.620	11.840	11.000	11.640	11.640	410,000
2026-02-23	10.980	12.000	10.960	11.600	11.600	920,000
2026-02-20	11.150	11.200	10.800	11.140	11.140	608,000
2026-02-16	11.030	11.150	10.930	11.150	11.150	236,000
2026-02-13	10.980	11.130	10.760	10.990	10.990	302,000
2026-02-12	11.020	11.050	10.780	11.000	11.000	267,000
2026-02-11	10.630	11.120	10.630	10.980	10.980	262,000
2026-02-10	10.890	11.100	10.890	11.020	11.020	259,000
2026-02-09	10.800	10.980	10.400	10.890	10.890	304,000
2026-02-06	11.000	11.120	10.860	11.000	11.000	268,000
2026-02-05	10.830	11.100	10.830	11.000	11.000	264,000
2026-02-04	11.200	11.200	10.820	10.820	10.820	242,000
2026-02-03	11.940	11.980	10.500	11.000	11.000	292,000
2026-02-02	11.000	11.790	11.000	11.600	11.600	256,000
2026-01-30	10.670	10.910	10.670	10.900	10.900	470,000
2026-01-29	10.650	10.950	10.380	10.650	10.650	314,000
2026-01-28	10.500	10.590	10.380	10.590	10.590	274,000
2026-01-27	10.700	10.780	9.870	10.300	10.300	418,000
2026-01-26	11.000	11.000	10.410	10.670	10.670	252,000
2026-01-23	10.170	10.500	10.170	10.430	10.430	298,000

← NewerPage 3 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.