S&T Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 8,000 |
| 2024-11-04 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2024-11-01 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 682,000 |
| 2024-10-31 | 3.800 | 3.800 | 3.730 | 3.800 | 3.800 | 2,000 |
| 2024-10-30 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 746,000 |
| 2024-10-29 | 3.700 | 3.770 | 3.700 | 3.760 | 3.760 | 4,000 |
| 2024-10-28 | 3.760 | 3.810 | 3.650 | 3.690 | 3.690 | 28,000 |
| 2024-10-25 | 3.770 | 3.840 | 3.770 | 3.820 | 3.820 | 28,000 |
| 2024-10-24 | 3.750 | 3.860 | 3.750 | 3.810 | 3.810 | 16,000 |
| 2024-10-23 | 3.800 | 3.870 | 3.640 | 3.810 | 3.810 | 68,000 |
| 2024-10-22 | 3.840 | 3.990 | 3.700 | 3.810 | 3.810 | 88,000 |
| 2024-10-21 | 4.010 | 4.010 | 3.830 | 3.910 | 3.910 | 62,000 |
| 2024-10-18 | 3.720 | 4.000 | 3.710 | 4.000 | 4.000 | 146,000 |
| 2024-10-17 | 3.730 | 3.770 | 3.680 | 3.710 | 3.710 | 34,000 |
| 2024-10-16 | 3.710 | 3.760 | 3.700 | 3.730 | 3.730 | 22,000 |
| 2024-10-15 | 3.710 | 3.770 | 3.710 | 3.750 | 3.750 | 16,000 |
| 2024-10-14 | 3.720 | 3.800 | 3.600 | 3.780 | 3.780 | 142,000 |
| 2024-10-10 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 58,000 |
| 2024-10-09 | 3.760 | 3.790 | 3.760 | 3.790 | 3.790 | 54,000 |
| 2024-10-08 | 3.700 | 3.780 | 3.680 | 3.760 | 3.760 | 58,000 |
| 2024-10-07 | 3.710 | 3.820 | 3.680 | 3.750 | 3.750 | 84,000 |
| 2024-10-04 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 132,000 |
| 2024-10-03 | 3.750 | 3.930 | 3.720 | 3.800 | 3.800 | 50,000 |
| 2024-10-02 | 3.800 | 3.880 | 3.700 | 3.800 | 3.800 | 160,000 |
| 2024-09-30 | 3.820 | 3.900 | 3.740 | 3.900 | 3.900 | 144,000 |
| 2024-09-27 | 3.690 | 4.000 | 3.690 | 3.820 | 3.820 | 176,000 |
| 2024-09-26 | 3.670 | 3.800 | 3.670 | 3.800 | 3.800 | 88,000 |
| 2024-09-25 | 3.620 | 3.760 | 3.600 | 3.750 | 3.750 | 74,000 |
| 2024-09-24 | 3.640 | 3.780 | 3.640 | 3.740 | 3.740 | 40,000 |
| 2024-09-23 | 3.630 | 3.820 | 3.630 | 3.700 | 3.700 | 178,000 |
| 2024-09-20 | 3.580 | 3.800 | 3.580 | 3.630 | 3.630 | 84,000 |
| 2024-09-19 | 3.570 | 3.790 | 3.570 | 3.760 | 3.760 | 54,000 |
| 2024-09-17 | 3.650 | 3.780 | 3.650 | 3.730 | 3.730 | 60,000 |
| 2024-09-16 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 18,000 |
| 2024-09-13 | 3.710 | 3.710 | 3.500 | 3.710 | 3.710 | 138,000 |
| 2024-09-12 | 3.560 | 3.720 | 3.410 | 3.580 | 3.580 | 22,000 |
| 2024-09-11 | 3.540 | 3.740 | 3.540 | 3.560 | 3.560 | 66,000 |
| 2024-09-10 | 3.530 | 3.750 | 3.500 | 3.540 | 3.540 | 50,000 |
| 2024-09-09 | 3.520 | 3.590 | 3.520 | 3.530 | 3.530 | 22,000 |
| 2024-09-05 | 3.300 | 3.560 | 3.280 | 3.520 | 3.520 | 130,000 |
| 2024-09-04 | 3.300 | 3.320 | 3.300 | 3.310 | 3.310 | 10,000 |
| 2024-09-03 | 3.000 | 3.360 | 3.000 | 3.300 | 3.300 | 52,000 |
| 2024-09-02 | 3.350 | 3.410 | 3.350 | 3.390 | 3.390 | 78,000 |
| 2024-08-30 | 3.310 | 3.350 | 3.280 | 3.350 | 3.350 | 16,000 |
| 2024-08-29 | 3.360 | 3.360 | 3.200 | 3.310 | 3.310 | 12,000 |
| 2024-08-28 | 3.190 | 3.410 | 3.190 | 3.360 | 3.360 | 138,000 |
| 2024-08-27 | 2.950 | 3.270 | 2.950 | 3.180 | 3.180 | 98,000 |
| 2024-08-26 | 2.680 | 2.890 | 2.680 | 2.680 | 2.680 | 2,000 |
| 2024-08-23 | 2.710 | 2.710 | 2.580 | 2.610 | 2.610 | 56,000 |
| 2024-08-22 | 2.710 | 2.800 | 2.710 | 2.710 | 2.710 | 48,000 |
| 2024-08-21 | 3.550 | 3.550 | 2.710 | 2.710 | 2.710 | 86,000 |
| 2024-08-20 | 3.590 | 3.820 | 3.420 | 3.420 | 3.420 | 230,000 |
| 2024-08-19 | 3.140 | 3.900 | 3.140 | 3.440 | 3.440 | 804,000 |
| 2024-08-16 | 2.540 | 3.130 | 2.540 | 3.050 | 3.050 | 385,700 |
| 2024-08-15 | 2.180 | 2.400 | 2.160 | 2.320 | 2.320 | 134,000 |
| 2024-08-14 | 1.980 | 2.100 | 1.980 | 2.080 | 2.080 | 34,000 |
| 2024-08-13 | 2.020 | 2.090 | 1.800 | 2.030 | 2.030 | 18,000 |
| 2024-08-12 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 70,000 |
| 2024-08-09 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2024-08-08 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 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.