S&T Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.040	27.120	26.400	27.000	27.000	410,500
2026-10-15	27.000	27.060	26.600	27.000	27.000	371,500
2026-10-14	26.940	27.220	26.600	27.160	27.160	373,500
2026-10-13	26.900	27.080	26.380	27.080	27.080	381,500
2026-10-12	27.400	28.120	27.180	27.500	27.500	348,500
2026-10-09	26.480	27.520	26.220	27.480	27.480	391,500
2026-10-08	26.860	26.860	25.700	26.480	26.480	487,000
2026-10-07	27.020	27.040	26.500	26.860	26.860	403,000
2026-10-06	27.020	27.160	26.620	27.060	27.060	369,500
2026-10-05	27.060	27.500	26.660	27.080	27.080	267,500
2026-10-02	26.960	27.000	26.480	27.000	27.000	285,500
2026-09-30	27.060	27.080	26.600	26.900	26.900	266,000
2026-09-29	27.160	27.180	26.460	27.000	27.000	246,000
2026-09-28	26.500	27.060	26.360	27.060	27.060	243,000
2026-09-25	26.880	26.980	25.800	26.720	26.720	262,500
2026-09-24	27.100	27.100	26.200	26.460	26.460	284,000
2026-09-23	27.060	27.060	26.620	27.020	27.020	239,000
2026-09-22	27.200	27.480	26.720	27.000	27.000	283,500
2026-09-21	28.220	28.220	26.700	26.980	26.980	267,000
2026-09-18	27.500	28.780	27.060	27.780	27.780	482,500
2026-09-17	27.060	27.700	26.640	27.700	27.700	308,000
2026-09-16	27.160	27.160	26.680	27.000	27.000	248,000
2026-09-15	27.200	27.240	26.300	26.900	26.900	338,000
2026-09-14	27.300	27.300	25.600	27.160	27.160	269,000
2026-09-11	26.780	27.080	26.560	27.040	27.040	309,500
2026-09-10	27.600	27.900	26.000	26.600	26.600	343,000
2026-09-09	27.700	27.980	26.560	27.220	27.220	250,000
2026-09-08	27.620	27.720	26.840	27.680	27.680	253,500
2026-09-07	26.500	28.200	26.440	27.600	27.600	242,500
2026-09-04	26.900	26.900	25.800	26.300	26.300	360,000
2026-09-03	27.200	27.200	26.020	26.100	26.100	539,000
2026-09-02	26.600	27.580	25.660	27.240	27.240	307,000
2026-09-01	26.660	27.020	19.880	26.420	26.420	1,596,500
2026-08-31	28.080	29.000	26.920	26.920	26.920	999,200
2026-08-28	27.500	28.340	27.500	28.300	28.300	242,000
2026-08-27	27.620	28.180	27.400	27.780	27.780	322,000
2026-08-26	26.920	28.100	26.920	27.900	27.900	251,500
2026-08-25	27.000	28.000	26.920	27.200	27.200	244,000
2026-08-24	27.500	29.560	26.420	27.400	27.400	395,500
2026-08-21	27.400	28.000	27.220	27.760	27.760	263,000
2026-08-20	27.660	28.460	27.360	27.740	27.740	303,000
2026-08-19	27.800	29.280	27.300	27.940	27.940	295,500
2026-08-18	26.520	28.200	26.480	28.200	28.200	310,500
2026-08-17	26.800	26.900	26.020	26.500	26.500	287,000
2026-08-14	26.800	26.960	26.320	26.600	26.600	259,000
2026-08-13	26.300	26.820	25.980	26.540	26.540	254,500
2026-08-12	26.120	26.420	25.900	26.320	26.320	260,500
2026-08-11	26.000	26.160	25.520	26.120	26.120	267,500
2026-08-10	26.000	26.460	25.800	26.040	26.040	269,500
2026-08-07	26.600	26.620	25.880	26.080	26.080	233,500
2026-08-06	26.300	26.800	25.800	26.500	26.500	220,000
2026-08-05	27.500	27.500	25.860	26.300	26.300	224,000
2026-08-04	25.980	26.980	25.500	26.900	26.900	244,000
2026-08-03	26.800	26.800	25.000	26.040	26.040	249,000
2026-07-31	28.160	28.360	26.900	27.000	27.000	226,500
2026-07-30	27.240	28.480	26.000	28.000	28.000	319,000
2026-07-29	27.400	27.500	25.600	26.940	26.940	212,500
2026-07-28	26.020	27.260	25.800	27.120	27.120	216,000
2026-07-27	26.240	26.640	25.260	26.000	26.000	232,500
2026-07-24	26.880	27.360	25.320	26.000	26.000	222,000

Page 1 of 21 · 1,231 trading daysOlder →

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.