Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.520	0.520	0.520	0.520	0.520	0
2024-08-07	0.520	0.520	0.520	0.520	0.520	12,000
2024-08-06	0.530	0.530	0.530	0.530	0.530	8,000
2024-08-05	0.480	0.490	0.450	0.490	0.490	172,000
2024-08-02	0.500	0.500	0.495	0.495	0.495	4,000
2024-08-01	0.520	0.520	0.520	0.520	0.520	52,000
2024-07-31	0.510	0.510	0.510	0.510	0.510	0
2024-07-30	0.530	0.530	0.530	0.530	0.530	11,000
2024-07-29	0.500	0.570	0.500	0.500	0.500	17,000
2024-07-26	0.475	0.475	0.475	0.475	0.475	0
2024-07-25	0.460	0.480	0.460	0.475	0.475	25,000
2024-07-24	0.460	0.460	0.455	0.455	0.455	19,000
2024-07-23	0.465	0.465	0.465	0.465	0.465	0
2024-07-22	0.460	0.460	0.460	0.460	0.460	10,000
2024-07-19	0.500	0.500	0.500	0.500	0.500	0
2024-07-18	0.500	0.500	0.500	0.500	0.500	4,000
2024-07-17	0.520	0.520	0.495	0.510	0.510	28,000
2024-07-16	0.570	0.570	0.570	0.570	0.570	0
2024-07-15	0.530	0.530	0.530	0.530	0.530	0
2024-07-12	0.530	0.530	0.530	0.530	0.530	0
2024-07-11	0.530	0.530	0.510	0.530	0.530	64,000
2024-07-10	0.530	0.530	0.530	0.530	0.530	0
2024-07-09	0.580	0.580	0.580	0.580	0.580	0
2024-07-08	0.580	0.580	0.580	0.580	0.580	0
2024-07-05	0.520	0.520	0.520	0.520	0.520	4,000
2024-07-04	0.520	0.520	0.500	0.510	0.510	48,000
2024-07-03	0.550	0.570	0.550	0.560	0.560	16,500
2024-07-02	0.530	0.530	0.530	0.530	0.530	0
2024-06-28	0.530	0.530	0.530	0.530	0.530	0
2024-06-27	0.520	0.530	0.520	0.530	0.530	16,000
2024-06-26	0.540	0.560	0.540	0.560	0.560	8,000
2024-06-25	0.540	0.540	0.540	0.540	0.540	0
2024-06-24	0.520	0.520	0.520	0.520	0.520	0
2024-06-21	0.520	0.520	0.520	0.520	0.520	0
2024-06-20	0.540	0.550	0.530	0.540	0.540	28,000
2024-06-19	0.530	0.550	0.530	0.550	0.550	168,000
2024-06-18	0.530	0.540	0.520	0.530	0.530	41,500
2024-06-17	0.630	0.630	0.580	0.590	0.590	12,500
2024-06-14	0.660	0.660	0.660	0.660	0.660	16,500
2024-06-13	0.680	0.680	0.670	0.670	0.670	28,000
2024-06-12	0.670	0.740	0.670	0.740	0.740	17,000
2024-06-11	0.710	0.710	0.710	0.710	0.710	0
2024-06-07	0.780	0.780	0.770	0.770	0.770	6,000
2024-06-06	0.750	0.810	0.750	0.770	0.770	63,500
2024-06-05	0.730	0.770	0.680	0.770	0.770	36,000
2024-06-04	0.780	0.780	0.780	0.780	0.780	0
2024-06-03	0.700	0.880	0.700	0.860	0.860	87,500
2024-05-31	0.670	0.700	0.650	0.700	0.700	1,152,187
2024-05-30	0.730	0.730	0.730	0.730	0.730	1,400,000
2024-05-29	0.710	0.730	0.660	0.730	0.730	1,026,500
2024-05-28	0.700	0.730	0.700	0.730	0.730	28,000
2024-05-27	0.660	0.700	0.630	0.700	0.700	24,000
2024-05-24	0.660	0.740	0.660	0.680	0.680	20,000
2024-05-23	0.660	0.680	0.660	0.680	0.680	16,000
2024-05-22	0.570	0.660	0.570	0.650	0.650	52,000
2024-05-21	0.560	0.560	0.560	0.560	0.560	0
2024-05-20	0.550	0.560	0.550	0.560	0.560	68,000
2024-05-17	0.540	0.550	0.540	0.550	0.550	50,512
2024-05-16	0.540	0.540	0.540	0.540	0.540	4,150
2024-05-14	0.530	0.530	0.530	0.530	0.530	14,500

← NewerPage 10 of 21 · 1,232 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.