S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.910 | 4.990 | 4.720 | 4.740 | 4.740 | 264,000 |
| 2025-10-24 | 5.010 | 5.090 | 4.790 | 4.940 | 4.940 | 442,000 |
| 2025-10-23 | 4.760 | 5.230 | 4.680 | 5.020 | 5.020 | 890,000 |
| 2025-10-22 | 4.690 | 4.810 | 4.610 | 4.790 | 4.790 | 182,000 |
| 2025-10-21 | 4.680 | 4.740 | 4.650 | 4.690 | 4.690 | 151,000 |
| 2025-10-20 | 4.600 | 4.830 | 4.590 | 4.730 | 4.730 | 754,000 |
| 2025-10-17 | 4.750 | 4.750 | 4.640 | 4.650 | 4.650 | 456,000 |
| 2025-10-16 | 4.540 | 4.820 | 4.540 | 4.810 | 4.810 | 114,000 |
| 2025-10-15 | 4.630 | 4.760 | 4.590 | 4.590 | 4.590 | 1,676,000 |
| 2025-10-14 | 4.790 | 4.810 | 4.500 | 4.600 | 4.600 | 450,000 |
| 2025-10-13 | 4.810 | 4.840 | 4.680 | 4.750 | 4.750 | 492,000 |
| 2025-10-10 | 4.850 | 5.020 | 4.700 | 4.810 | 4.810 | 1,166,000 |
| 2025-10-09 | 4.760 | 5.150 | 4.630 | 4.840 | 4.840 | 1,666,000 |
| 2025-10-08 | 4.520 | 4.920 | 4.410 | 4.810 | 4.810 | 426,000 |
| 2025-10-06 | 4.350 | 4.680 | 4.220 | 4.660 | 4.660 | 942,000 |
| 2025-10-03 | 4.610 | 4.630 | 4.070 | 4.350 | 4.350 | 622,000 |
| 2025-10-02 | 4.900 | 4.910 | 4.500 | 4.790 | 4.790 | 491,000 |
| 2025-09-30 | 5.510 | 5.690 | 4.820 | 4.900 | 4.900 | 978,000 |
| 2025-09-29 | 5.490 | 5.490 | 5.300 | 5.410 | 5.410 | 314,000 |
| 2025-09-26 | 5.180 | 5.900 | 5.180 | 5.490 | 5.490 | 1,274,000 |
| 2025-09-25 | 4.990 | 5.200 | 4.810 | 5.180 | 5.180 | 674,000 |
| 2025-09-24 | 4.880 | 5.010 | 4.850 | 5.000 | 5.000 | 640,000 |
| 2025-09-23 | 5.000 | 5.090 | 4.840 | 4.910 | 4.910 | 472,000 |
| 2025-09-22 | 4.790 | 5.200 | 4.790 | 5.090 | 5.090 | 770,000 |
| 2025-09-19 | 4.800 | 5.000 | 4.700 | 4.930 | 4.930 | 378,000 |
| 2025-09-18 | 4.990 | 4.990 | 4.810 | 4.850 | 4.850 | 1,106,000 |
| 2025-09-17 | 4.850 | 4.890 | 4.750 | 4.890 | 4.890 | 3,146,000 |
| 2025-09-16 | 5.000 | 5.050 | 4.770 | 4.860 | 4.860 | 966,000 |
| 2025-09-15 | 4.980 | 5.100 | 4.950 | 5.080 | 5.080 | 2,098,000 |
| 2025-09-12 | 5.000 | 5.040 | 4.750 | 4.850 | 4.850 | 1,106,000 |
| 2025-09-11 | 4.910 | 5.260 | 4.860 | 5.000 | 5.000 | 1,776,000 |
| 2025-09-10 | 4.910 | 5.040 | 4.840 | 4.910 | 4.910 | 244,000 |
| 2025-09-09 | 4.780 | 5.100 | 4.750 | 5.000 | 5.000 | 272,000 |
| 2025-09-08 | 5.100 | 5.100 | 4.700 | 4.890 | 4.890 | 142,000 |
| 2025-09-05 | 5.110 | 5.120 | 4.680 | 5.090 | 5.090 | 326,000 |
| 2025-09-04 | 5.250 | 5.400 | 4.960 | 5.050 | 5.050 | 492,000 |
| 2025-09-03 | 4.750 | 5.230 | 4.750 | 5.220 | 5.220 | 948,000 |
| 2025-09-02 | 4.750 | 5.020 | 4.700 | 4.740 | 4.740 | 362,000 |
| 2025-09-01 | 4.370 | 4.850 | 4.330 | 4.570 | 4.570 | 648,000 |
| 2025-08-29 | 4.180 | 4.350 | 4.120 | 4.120 | 4.120 | 4,622,000 |
| 2025-08-28 | 4.160 | 4.540 | 4.120 | 4.300 | 4.300 | 644,000 |
| 2025-08-27 | 4.680 | 4.920 | 4.010 | 4.320 | 4.320 | 748,000 |
| 2025-08-26 | 3.790 | 4.750 | 3.790 | 4.680 | 4.680 | 1,974,000 |
| 2025-08-25 | 3.420 | 3.860 | 3.300 | 3.650 | 3.650 | 2,506,000 |
| 2025-08-22 | 3.730 | 4.030 | 3.360 | 3.410 | 3.410 | 990,000 |
| 2025-08-21 | 4.120 | 4.190 | 3.710 | 3.730 | 3.730 | 240,000 |
| 2025-08-20 | 4.300 | 4.460 | 4.110 | 4.110 | 4.110 | 286,000 |
| 2025-08-19 | 4.450 | 4.500 | 4.250 | 4.450 | 4.450 | 214,000 |
| 2025-08-18 | 4.600 | 4.730 | 4.450 | 4.450 | 4.450 | 166,000 |
| 2025-08-15 | 4.700 | 4.770 | 4.600 | 4.740 | 4.740 | 132,000 |
| 2025-08-14 | 4.300 | 4.790 | 4.000 | 4.600 | 4.600 | 488,000 |
| 2025-08-13 | 4.930 | 5.100 | 4.080 | 4.350 | 4.350 | 828,000 |
| 2025-08-12 | 4.000 | 4.940 | 3.850 | 4.930 | 4.930 | 1,738,000 |
| 2025-08-11 | 3.500 | 3.950 | 3.110 | 3.750 | 3.750 | 2,794,000 |
| 2025-08-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
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.