S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.060 | 3.180 | 3.030 | 3.180 | 3.180 | 8,000 |
| 2025-02-04 | 3.010 | 3.280 | 3.010 | 3.280 | 3.280 | 10,000 |
| 2025-02-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-01-28 | 3.000 | 3.280 | 3.000 | 3.280 | 3.280 | 16,000 |
| 2025-01-27 | 3.000 | 3.060 | 2.930 | 3.000 | 3.000 | 16,000 |
| 2025-01-24 | 2.900 | 3.210 | 2.860 | 3.080 | 3.080 | 10,000 |
| 2025-01-23 | 3.100 | 3.100 | 2.900 | 2.980 | 2.980 | 18,000 |
| 2025-01-22 | 3.100 | 3.250 | 3.000 | 3.250 | 3.250 | 10,000 |
| 2025-01-21 | 3.120 | 3.220 | 3.070 | 3.220 | 3.220 | 134,000 |
| 2025-01-20 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 4,000 |
| 2025-01-17 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2025-01-16 | 3.210 | 3.330 | 3.200 | 3.330 | 3.330 | 6,000 |
| 2025-01-15 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 24,000 |
| 2025-01-14 | 3.200 | 3.370 | 3.100 | 3.370 | 3.370 | 26,000 |
| 2025-01-13 | 3.200 | 3.420 | 3.200 | 3.200 | 3.200 | 14,000 |
| 2025-01-10 | 3.300 | 3.490 | 3.220 | 3.440 | 3.440 | 132,000 |
| 2025-01-09 | 3.100 | 3.500 | 3.100 | 3.400 | 3.400 | 24,000 |
| 2025-01-08 | 3.090 | 3.090 | 3.000 | 3.080 | 3.080 | 16,000 |
| 2025-01-07 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 4,000 |
| 2025-01-06 | 2.580 | 2.900 | 2.580 | 2.900 | 2.900 | 30,000 |
| 2025-01-03 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 2,000 |
| 2025-01-02 | 2.200 | 2.460 | 2.200 | 2.460 | 2.460 | 20,000 |
| 2024-12-31 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 6,000 |
| 2024-12-30 | 2.400 | 2.400 | 1.910 | 2.180 | 2.180 | 284,000 |
| 2024-12-27 | 2.540 | 2.540 | 2.400 | 2.400 | 2.400 | 20,000 |
| 2024-12-24 | 2.700 | 2.800 | 2.600 | 2.660 | 2.660 | 48,000 |
| 2024-12-23 | 2.730 | 2.740 | 2.650 | 2.740 | 2.740 | 8,000 |
| 2024-12-20 | 2.700 | 2.880 | 2.700 | 2.860 | 2.860 | 12,000 |
| 2024-12-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2,000 |
| 2024-12-18 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 10,000 |
| 2024-12-17 | 2.800 | 2.860 | 2.690 | 2.860 | 2.860 | 30,000 |
| 2024-12-16 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2024-12-13 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 2,000 |
| 2024-12-12 | 2.800 | 2.810 | 2.620 | 2.810 | 2.810 | 32,000 |
| 2024-12-11 | 2.800 | 2.870 | 2.420 | 2.820 | 2.820 | 66,000 |
| 2024-12-10 | 3.000 | 3.000 | 2.800 | 2.890 | 2.890 | 26,000 |
| 2024-12-09 | 3.110 | 3.110 | 3.000 | 3.060 | 3.060 | 44,000 |
| 2024-12-06 | 3.000 | 3.250 | 2.800 | 3.250 | 3.250 | 80,000 |
| 2024-12-05 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2024-12-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2024-12-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,000 |
| 2024-12-02 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 94,000 |
| 2024-11-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2024-11-28 | 3.390 | 3.390 | 3.250 | 3.380 | 3.380 | 186,000 |
| 2024-11-27 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 38,000 |
| 2024-11-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2024-11-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2024-11-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 114,000 |
| 2024-11-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 8,000 |
| 2024-11-20 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2024-11-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 |
| 2024-11-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-11-15 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 14,000 |
| 2024-11-14 | 3.550 | 3.630 | 3.400 | 3.500 | 3.500 | 38,000 |
| 2024-11-13 | 3.580 | 3.630 | 3.400 | 3.570 | 3.570 | 58,000 |
| 2024-11-12 | 3.650 | 3.690 | 3.600 | 3.660 | 3.660 | 30,000 |
| 2024-11-11 | 3.700 | 3.780 | 3.700 | 3.700 | 3.700 | 44,000 |
| 2024-11-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,000 |
| 2024-11-07 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 8,000 |
| 2024-11-06 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 10,000 |
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.