Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.610	0.610	0.610	0.610	0.610	0
2024-02-08	0.610	0.610	0.610	0.610	0.610	0
2024-02-07	0.610	0.610	0.610	0.610	0.610	8,000
2024-02-06	0.610	0.610	0.600	0.600	0.600	12,000
2024-02-05	0.570	0.570	0.570	0.570	0.570	6,500
2024-02-02	0.580	0.600	0.570	0.600	0.600	20,019
2024-02-01	0.580	0.580	0.580	0.580	0.580	8,000
2024-01-31	0.580	0.580	0.540	0.560	0.560	33,500
2024-01-30	0.580	0.610	0.580	0.590	0.590	12,000
2024-01-29	0.610	0.610	0.580	0.590	0.590	12,000
2024-01-26	0.630	0.630	0.630	0.630	0.630	0
2024-01-25	0.590	0.650	0.590	0.650	0.650	36,000
2024-01-24	0.590	0.590	0.590	0.590	0.590	0
2024-01-23	0.590	0.590	0.590	0.590	0.590	0
2024-01-22	0.540	0.590	0.540	0.590	0.590	36,500
2024-01-19	0.580	0.580	0.580	0.580	0.580	0
2024-01-18	0.530	0.600	0.530	0.600	0.600	24,250
2024-01-17	0.570	0.570	0.520	0.560	0.560	89,000
2024-01-16	0.580	0.620	0.580	0.600	0.600	32,000
2024-01-15	0.580	0.580	0.580	0.580	0.580	0
2024-01-12	0.580	0.580	0.580	0.580	0.580	0
2024-01-11	0.580	0.580	0.580	0.580	0.580	0
2024-01-10	0.550	0.580	0.530	0.580	0.580	45,000
2024-01-09	0.600	0.600	0.600	0.600	0.600	0
2024-01-08	0.620	0.620	0.620	0.620	0.620	0
2024-01-05	0.650	0.650	0.620	0.620	0.620	27,500
2024-01-04	0.640	0.650	0.640	0.650	0.650	8,000
2024-01-03	0.650	0.650	0.630	0.630	0.630	44,000
2024-01-02	0.640	0.680	0.610	0.680	0.680	68,000
2023-12-29	0.620	0.620	0.610	0.610	0.610	28,000
2023-12-28	0.660	0.660	0.640	0.650	0.650	56,000
2023-12-27	0.670	0.670	0.610	0.620	0.620	46,500
2023-12-22	0.620	0.670	0.620	0.670	0.670	40,211
2023-12-21	0.660	0.660	0.610	0.620	0.620	24,000
2023-12-20	0.610	0.660	0.610	0.660	0.660	32,000
2023-12-19	0.600	0.690	0.600	0.610	0.610	50,062
2023-12-18	0.610	0.610	0.610	0.610	0.610	0
2023-12-15	0.600	0.610	0.600	0.610	0.610	8,000
2023-12-14	0.590	0.600	0.580	0.590	0.590	34,251
2023-12-13	0.610	0.610	0.610	0.610	0.610	8,000
2023-12-12	0.600	0.630	0.600	0.620	0.620	20,000
2023-12-11	0.610	0.610	0.610	0.610	0.610	0
2023-12-08	0.600	0.610	0.590	0.610	0.610	41,500
2023-12-07	0.600	0.600	0.600	0.600	0.600	0
2023-12-06	0.590	0.590	0.590	0.590	0.590	0
2023-12-05	0.590	0.590	0.570	0.570	0.570	44,000
2023-12-04	0.590	0.630	0.580	0.580	0.580	288,750
2023-12-01	0.610	0.610	0.560	0.590	0.590	72,000
2023-11-30	0.630	0.640	0.630	0.640	0.640	16,000
2023-11-29	0.610	0.610	0.610	0.610	0.610	0
2023-11-28	0.610	0.610	0.610	0.610	0.610	0
2023-11-27	0.610	0.610	0.610	0.610	0.610	0
2023-11-24	0.630	0.630	0.600	0.610	0.610	104,000
2023-11-23	0.670	0.670	0.650	0.650	0.650	56,000
2023-11-22	0.650	0.730	0.650	0.700	0.700	84,000
2023-11-21	0.650	0.650	0.650	0.650	0.650	0
2023-11-20	0.620	0.660	0.620	0.650	0.650	112,000
2023-11-17	0.620	0.620	0.610	0.620	0.620	28,000
2023-11-16	0.640	0.650	0.610	0.640	0.640	64,000
2023-11-15	0.620	0.680	0.620	0.650	0.650	174,000

← NewerPage 12 of 21 · 1,229 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.