S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10.170 | 10.500 | 10.170 | 10.430 | 10.430 | 298,000 |
| 2026-01-22 | 9.800 | 10.400 | 9.800 | 10.130 | 10.130 | 272,000 |
| 2026-01-21 | 10.630 | 10.850 | 10.010 | 10.060 | 10.060 | 262,000 |
| 2026-01-20 | 11.150 | 12.180 | 10.800 | 10.880 | 10.880 | 258,000 |
| 2026-01-19 | 9.540 | 11.970 | 9.540 | 10.920 | 10.920 | 806,200 |
| 2026-01-16 | 9.600 | 9.620 | 9.300 | 9.490 | 9.490 | 280,000 |
| 2026-01-15 | 9.250 | 9.650 | 9.250 | 9.540 | 9.540 | 296,000 |
| 2026-01-14 | 9.500 | 9.700 | 9.250 | 9.590 | 9.590 | 258,000 |
| 2026-01-13 | 9.200 | 9.900 | 9.200 | 9.500 | 9.500 | 362,000 |
| 2026-01-12 | 9.000 | 9.180 | 8.810 | 9.050 | 9.050 | 490,000 |
| 2026-01-09 | 8.810 | 9.200 | 8.810 | 8.950 | 8.950 | 250,000 |
| 2026-01-08 | 9.200 | 9.400 | 8.810 | 8.810 | 8.810 | 264,000 |
| 2026-01-07 | 8.630 | 9.150 | 8.630 | 8.960 | 8.960 | 268,000 |
| 2026-01-06 | 9.240 | 9.250 | 8.880 | 8.910 | 8.910 | 246,000 |
| 2026-01-05 | 8.900 | 9.280 | 8.810 | 9.000 | 9.000 | 242,000 |
| 2026-01-02 | 9.900 | 9.980 | 8.630 | 8.660 | 8.660 | 334,000 |
| 2025-12-31 | 9.890 | 9.890 | 9.100 | 9.610 | 9.610 | 206,000 |
| 2025-12-30 | 9.790 | 9.980 | 9.600 | 9.650 | 9.650 | 226,000 |
| 2025-12-29 | 9.800 | 10.000 | 9.500 | 9.800 | 9.800 | 486,000 |
| 2025-12-24 | 9.250 | 9.800 | 9.120 | 9.800 | 9.800 | 270,000 |
| 2025-12-23 | 9.600 | 9.600 | 8.590 | 9.000 | 9.000 | 244,000 |
| 2025-12-22 | 9.300 | 9.530 | 9.110 | 9.520 | 9.520 | 232,000 |
| 2025-12-19 | 9.210 | 9.500 | 9.000 | 9.310 | 9.310 | 302,000 |
| 2025-12-18 | 9.470 | 9.500 | 9.060 | 9.320 | 9.320 | 188,000 |
| 2025-12-17 | 8.900 | 9.500 | 8.900 | 9.210 | 9.210 | 236,000 |
| 2025-12-16 | 8.900 | 9.020 | 8.900 | 8.930 | 8.930 | 120,000 |
| 2025-12-15 | 8.900 | 9.090 | 8.900 | 8.900 | 8.900 | 252,000 |
| 2025-12-12 | 8.590 | 8.870 | 8.590 | 8.870 | 8.870 | 88,000 |
| 2025-12-11 | 8.810 | 8.810 | 8.240 | 8.660 | 8.660 | 910,000 |
| 2025-12-10 | 8.200 | 8.910 | 8.100 | 8.870 | 8.870 | 370,000 |
| 2025-12-09 | 8.150 | 8.330 | 8.100 | 8.100 | 8.100 | 38,000 |
| 2025-12-08 | 8.000 | 8.400 | 7.920 | 8.400 | 8.400 | 442,000 |
| 2025-12-05 | 8.280 | 8.490 | 8.080 | 8.080 | 8.080 | 410,000 |
| 2025-12-04 | 8.160 | 8.480 | 7.850 | 8.480 | 8.480 | 644,000 |
| 2025-12-03 | 8.750 | 8.770 | 8.120 | 8.120 | 8.120 | 502,000 |
| 2025-12-02 | 8.770 | 8.970 | 8.680 | 8.800 | 8.800 | 218,000 |
| 2025-12-01 | 8.540 | 9.080 | 8.540 | 8.700 | 8.700 | 220,000 |
| 2025-11-28 | 8.970 | 8.970 | 8.600 | 8.800 | 8.800 | 176,000 |
| 2025-11-27 | 8.900 | 9.190 | 8.610 | 8.970 | 8.970 | 116,000 |
| 2025-11-26 | 9.400 | 9.500 | 8.810 | 8.880 | 8.880 | 120,800 |
| 2025-11-25 | 9.300 | 9.840 | 8.800 | 9.170 | 9.170 | 368,000 |
| 2025-11-24 | 8.740 | 10.060 | 8.740 | 9.750 | 9.750 | 274,000 |
| 2025-11-21 | 10.290 | 10.510 | 9.000 | 9.010 | 9.010 | 594,000 |
| 2025-11-20 | 10.550 | 10.800 | 10.260 | 10.260 | 10.260 | 512,000 |
| 2025-11-19 | 9.080 | 10.450 | 9.080 | 10.350 | 10.350 | 718,000 |
| 2025-11-18 | 10.190 | 10.190 | 8.210 | 8.800 | 8.800 | 1,820,000 |
| 2025-11-17 | 9.360 | 10.000 | 9.110 | 10.000 | 10.000 | 1,000,150 |
| 2025-11-14 | 7.340 | 9.380 | 7.340 | 9.360 | 9.360 | 1,102,000 |
| 2025-11-13 | 7.600 | 7.690 | 7.010 | 7.210 | 7.210 | 564,000 |
| 2025-11-12 | 6.970 | 7.490 | 6.720 | 7.420 | 7.420 | 864,000 |
| 2025-11-11 | 5.990 | 6.880 | 5.960 | 6.880 | 6.880 | 1,274,000 |
| 2025-11-10 | 6.100 | 6.280 | 5.970 | 6.020 | 6.020 | 544,000 |
| 2025-11-07 | 5.770 | 6.210 | 5.770 | 6.100 | 6.100 | 1,372,000 |
| 2025-11-06 | 5.560 | 5.980 | 5.370 | 5.780 | 5.780 | 1,120,000 |
| 2025-11-05 | 5.240 | 5.600 | 5.150 | 5.560 | 5.560 | 534,000 |
| 2025-11-04 | 4.950 | 5.350 | 4.950 | 5.240 | 5.240 | 472,000 |
| 2025-11-03 | 4.930 | 5.120 | 4.820 | 5.020 | 5.020 | 472,000 |
| 2025-10-31 | 4.970 | 5.150 | 4.900 | 4.930 | 4.930 | 680,000 |
| 2025-10-30 | 4.800 | 5.300 | 4.800 | 5.080 | 5.080 | 856,000 |
| 2025-10-28 | 4.970 | 4.970 | 4.750 | 4.900 | 4.900 | 188,000 |
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.