Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.620	0.680	0.620	0.650	0.650	174,000
2023-11-14	0.610	0.610	0.600	0.600	0.600	32,000
2023-11-13	0.620	0.630	0.620	0.630	0.630	96,000
2023-11-10	0.650	0.650	0.630	0.630	0.630	8,000
2023-11-09	0.670	0.670	0.670	0.670	0.670	0
2023-11-08	0.670	0.700	0.650	0.670	0.670	76,000
2023-11-07	0.680	0.680	0.630	0.660	0.660	88,000
2023-11-06	0.720	0.730	0.700	0.700	0.700	47,000
2023-11-03	0.700	0.740	0.700	0.730	0.730	40,000
2023-11-02	0.650	0.710	0.650	0.690	0.690	180,500
2023-11-01	0.640	0.650	0.640	0.650	0.650	20,000
2023-10-31	0.630	0.650	0.620	0.620	0.620	362,500
2023-10-30	0.620	0.660	0.620	0.660	0.660	60,000
2023-10-27	0.620	0.620	0.620	0.620	0.620	0
2023-10-26	0.620	0.620	0.620	0.620	0.620	4,062
2023-10-25	0.620	0.680	0.600	0.630	0.630	100,000
2023-10-24	0.600	0.630	0.590	0.610	0.610	8,000
2023-10-20	0.630	0.630	0.590	0.610	0.610	100,000
2023-10-19	0.680	0.680	0.630	0.630	0.630	53,500
2023-10-18	0.710	0.710	0.710	0.710	0.710	0
2023-10-17	0.720	0.750	0.710	0.710	0.710	17,750
2023-10-16	0.680	0.690	0.680	0.690	0.690	69,042
2023-10-13	0.710	0.710	0.710	0.710	0.710	0
2023-10-12	0.670	0.740	0.670	0.710	0.710	69,046
2023-10-11	0.670	0.670	0.660	0.670	0.670	12,000
2023-10-10	0.700	0.700	0.670	0.690	0.690	60,750
2023-10-09	0.690	0.750	0.690	0.740	0.740	52,000
2023-10-06	0.670	0.670	0.670	0.670	0.670	4,000
2023-10-05	0.660	0.660	0.660	0.660	0.660	12,000
2023-10-04	0.620	0.650	0.610	0.640	0.640	28,000
2023-10-03	0.650	0.650	0.650	0.650	0.650	0
2023-09-29	0.650	0.650	0.650	0.650	0.650	0
2023-09-28	0.610	0.650	0.610	0.650	0.650	16,756
2023-09-27	0.640	0.640	0.600	0.640	0.640	48,000
2023-09-26	0.630	0.640	0.600	0.640	0.640	24,000
2023-09-25	0.630	0.660	0.630	0.630	0.630	21,500
2023-09-22	0.660	0.660	0.660	0.660	0.660	9,000
2023-09-21	0.640	0.640	0.630	0.630	0.630	12,000
2023-09-20	0.670	0.670	0.650	0.650	0.650	13,000
2023-09-19	0.660	0.680	0.640	0.640	0.640	1,484,101
2023-09-18	0.670	0.720	0.660	0.680	0.680	68,500
2023-09-15	0.710	0.750	0.660	0.660	0.660	95,000
2023-09-14	0.680	0.700	0.670	0.700	0.700	28,000
2023-09-13	0.700	0.730	0.700	0.730	0.730	16,000
2023-09-12	0.660	0.680	0.660	0.680	0.680	22,500
2023-09-11	0.680	0.690	0.670	0.690	0.690	25,762
2023-09-07	0.690	0.690	0.690	0.690	0.690	0
2023-09-06	0.680	0.710	0.680	0.690	0.690	30,512
2023-09-05	0.730	0.730	0.730	0.730	0.730	0
2023-09-04	0.710	0.750	0.710	0.750	0.750	85,975
2023-08-31	0.710	0.710	0.710	0.710	0.710	0
2023-08-30	0.700	0.710	0.700	0.710	0.710	12,000
2023-08-29	0.700	0.750	0.690	0.710	0.710	263,000
2023-08-28	0.680	0.700	0.680	0.700	0.700	8,000
2023-08-25	0.670	0.670	0.670	0.670	0.670	6,540
2023-08-24	0.680	0.680	0.680	0.680	0.680	0
2023-08-23	0.680	0.680	0.680	0.680	0.680	0
2023-08-22	0.680	0.680	0.680	0.680	0.680	0
2023-08-21	0.680	0.680	0.670	0.670	0.670	10,700
2023-08-18	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 13 of 21 · 1,233 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.