S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-28 | 2.800 | 3.600 | 2.800 | 3.500 | 3.500 | 338,000 |
| 2025-07-25 | 2.300 | 2.600 | 2.300 | 2.600 | 2.600 | 36,000 |
| 2025-07-24 | 2.040 | 2.270 | 2.040 | 2.270 | 2.270 | 24,000 |
| 2025-07-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2025-07-22 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2025-07-21 | 1.930 | 2.000 | 1.910 | 2.000 | 2.000 | 28,000 |
| 2025-07-18 | 1.990 | 2.000 | 1.930 | 1.930 | 1.930 | 184,000 |
| 2025-07-17 | 1.800 | 1.920 | 1.800 | 1.920 | 1.920 | 4,000 |
| 2025-07-16 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-07-15 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 28,000 |
| 2025-07-14 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 28,000 |
| 2025-07-11 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 10,000 |
| 2025-07-10 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 8,000 |
| 2025-07-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,000 |
| 2025-07-08 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 4,000 |
| 2025-07-07 | 1.700 | 1.710 | 1.700 | 1.710 | 1.710 | 6,000 |
| 2025-07-04 | 1.660 | 1.660 | 1.650 | 1.650 | 1.650 | 12,000 |
| 2025-07-03 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 22,000 |
| 2025-07-02 | 1.700 | 1.810 | 1.700 | 1.800 | 1.800 | 38,000 |
| 2025-06-30 | 1.830 | 1.830 | 1.740 | 1.740 | 1.740 | 30,000 |
| 2025-06-27 | 1.920 | 1.920 | 1.820 | 1.820 | 1.820 | 18,000 |
| 2025-06-26 | 1.910 | 1.940 | 1.910 | 1.920 | 1.920 | 524,000 |
| 2025-06-25 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 8,000 |
| 2025-06-24 | 2.040 | 2.040 | 1.880 | 1.880 | 1.880 | 338,000 |
| 2025-06-23 | 1.990 | 2.010 | 1.990 | 2.000 | 2.000 | 658,000 |
| 2025-06-20 | 1.880 | 1.890 | 1.880 | 1.890 | 1.890 | 18,000 |
| 2025-06-19 | 1.850 | 1.930 | 1.850 | 1.910 | 1.910 | 650,000 |
| 2025-06-18 | 1.840 | 1.850 | 1.840 | 1.840 | 1.840 | 8,000 |
| 2025-06-17 | 1.950 | 1.980 | 1.770 | 1.840 | 1.840 | 254,000 |
| 2025-06-16 | 1.880 | 1.970 | 1.880 | 1.950 | 1.950 | 18,000 |
| 2025-06-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 |
| 2025-06-12 | 1.760 | 1.990 | 1.760 | 1.950 | 1.950 | 88,000 |
| 2025-06-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 36,000 |
| 2025-06-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 36,000 |
| 2025-06-09 | 1.780 | 1.830 | 1.780 | 1.780 | 1.780 | 662,000 |
| 2025-06-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2025-06-05 | 1.770 | 1.800 | 1.690 | 1.800 | 1.800 | 546,000 |
| 2025-06-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 296,000 |
| 2025-06-03 | 1.630 | 1.810 | 1.630 | 1.780 | 1.780 | 122,000 |
| 2025-06-02 | 2.030 | 2.030 | 1.750 | 1.790 | 1.790 | 114,000 |
| 2025-05-30 | 1.780 | 1.790 | 1.680 | 1.790 | 1.790 | 66,000 |
| 2025-05-29 | 1.830 | 1.830 | 1.740 | 1.780 | 1.780 | 114,000 |
| 2025-05-28 | 1.770 | 1.940 | 1.770 | 1.830 | 1.830 | 130,000 |
| 2025-05-27 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 6,000 |
| 2025-05-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 4,000 |
| 2025-05-23 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 4,000 |
| 2025-05-22 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 4,000 |
| 2025-05-21 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 8,000 |
| 2025-05-20 | 1.860 | 2.000 | 1.760 | 1.940 | 1.940 | 170,000 |
| 2025-05-19 | 1.850 | 1.950 | 1.850 | 1.950 | 1.950 | 16,000 |
| 2025-05-16 | 2.020 | 2.020 | 1.780 | 1.860 | 1.860 | 4,000 |
| 2025-05-15 | 1.860 | 1.980 | 1.860 | 1.980 | 1.980 | 8,000 |
| 2025-05-14 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 8,000 |
| 2025-05-13 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2025-05-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-09 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 6,000 |
| 2025-05-08 | 1.740 | 2.040 | 1.680 | 1.950 | 1.950 | 192,000 |
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.