Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.680	0.680	0.680	0.680	0.680	5,000
2023-08-15	0.680	0.680	0.680	0.680	0.680	0
2023-08-14	0.680	0.680	0.680	0.680	0.680	4,000
2023-08-11	0.670	0.670	0.670	0.670	0.670	6,500
2023-08-10	0.680	0.680	0.680	0.680	0.680	0
2023-08-09	0.670	0.670	0.670	0.670	0.670	0
2023-08-08	0.670	0.670	0.670	0.670	0.670	12,000
2023-08-07	0.670	0.720	0.670	0.680	0.680	84,500
2023-08-04	0.680	0.680	0.680	0.680	0.680	8,000
2023-08-03	0.690	0.690	0.690	0.690	0.690	0
2023-08-02	0.690	0.690	0.670	0.690	0.690	36,000
2023-08-01	0.690	0.700	0.680	0.700	0.700	24,000
2023-07-31	0.690	0.690	0.670	0.670	0.670	40,000
2023-07-28	0.680	0.730	0.680	0.720	0.720	96,000
2023-07-27	0.660	0.680	0.650	0.680	0.680	68,600
2023-07-26	0.670	0.680	0.660	0.680	0.680	28,000
2023-07-25	0.680	0.730	0.650	0.690	0.690	131,500
2023-07-24	0.710	0.710	0.710	0.710	0.710	0
2023-07-21	0.670	0.710	0.630	0.710	0.710	32,000
2023-07-20	0.690	0.690	0.690	0.690	0.690	0
2023-07-19	0.690	0.690	0.690	0.690	0.690	0
2023-07-18	0.690	0.690	0.690	0.690	0.690	0
2023-07-14	0.700	0.700	0.700	0.700	0.700	0
2023-07-13	0.700	0.700	0.700	0.700	0.700	0
2023-07-12	0.700	0.720	0.700	0.700	0.700	59,000
2023-07-11	0.660	0.700	0.660	0.690	0.690	24,000
2023-07-10	0.680	0.680	0.680	0.680	0.680	0
2023-07-07	0.670	0.680	0.660	0.680	0.680	16,000
2023-07-06	0.710	0.710	0.680	0.690	0.690	8,000
2023-07-05	0.750	0.750	0.690	0.690	0.690	32,000
2023-07-04	0.720	0.760	0.720	0.760	0.760	20,000
2023-07-03	0.680	0.730	0.680	0.730	0.730	12,500
2023-06-30	0.680	0.710	0.680	0.710	0.710	8,000
2023-06-29	0.660	0.740	0.660	0.710	0.710	93,000
2023-06-28	0.680	0.680	0.680	0.680	0.680	0
2023-06-27	0.680	0.680	0.680	0.680	0.680	0
2023-06-26	0.690	0.690	0.690	0.690	0.690	0
2023-06-23	0.660	0.690	0.660	0.690	0.690	19,100
2023-06-21	0.670	0.680	0.670	0.680	0.680	8,000
2023-06-20	0.690	0.720	0.680	0.690	0.690	29,500
2023-06-19	0.700	0.700	0.670	0.700	0.700	16,000
2023-06-16	0.690	0.700	0.680	0.700	0.700	24,000
2023-06-15	0.690	0.690	0.690	0.690	0.690	0
2023-06-14	0.700	0.710	0.680	0.690	0.690	52,000
2023-06-13	0.670	0.700	0.670	0.700	0.700	65,000
2023-06-12	0.670	0.670	0.670	0.670	0.670	0
2023-06-09	0.660	0.660	0.660	0.660	0.660	0
2023-06-08	0.660	0.660	0.660	0.660	0.660	6,750
2023-06-07	0.650	0.660	0.650	0.660	0.660	5,000
2023-06-06	0.700	0.700	0.700	0.700	0.700	0
2023-06-05	0.700	0.700	0.700	0.700	0.700	0
2023-06-02	0.720	0.720	0.720	0.720	0.720	8,000
2023-06-01	0.660	0.720	0.660	0.720	0.720	8,000
2023-05-31	0.700	0.700	0.700	0.700	0.700	0
2023-05-30	0.700	0.700	0.700	0.700	0.700	0
2023-05-29	0.700	0.700	0.700	0.700	0.700	0
2023-05-25	0.700	0.700	0.700	0.700	0.700	0
2023-05-24	0.700	0.700	0.700	0.700	0.700	0
2023-05-23	0.700	0.700	0.700	0.700	0.700	16,000
2023-05-22	0.700	0.700	0.700	0.700	0.700	89,500

← NewerPage 14 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.