Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.660	0.700	0.620	0.700	0.700	240,000
2023-05-18	0.680	0.700	0.680	0.700	0.700	36,000
2023-05-17	0.720	0.720	0.650	0.710	0.710	193,156
2023-05-16	0.740	0.740	0.740	0.740	0.740	0
2023-05-15	0.730	0.740	0.730	0.740	0.740	20,000
2023-05-12	0.750	0.750	0.750	0.750	0.750	0
2023-05-11	0.750	0.750	0.750	0.750	0.750	12,000
2023-05-10	0.750	0.750	0.750	0.750	0.750	19,250
2023-05-09	0.760	0.800	0.750	0.790	0.790	20,000
2023-05-08	0.780	0.780	0.780	0.780	0.780	0
2023-05-05	0.780	0.780	0.780	0.780	0.780	4,405
2023-05-04	0.770	0.770	0.770	0.770	0.770	4,000
2023-05-03	0.770	0.770	0.770	0.770	0.770	0
2023-05-02	0.770	0.770	0.770	0.770	0.770	0
2023-04-28	0.770	0.800	0.770	0.770	0.770	8,125
2023-04-27	0.770	0.790	0.770	0.780	0.780	16,000
2023-04-26	0.770	0.770	0.770	0.770	0.770	0
2023-04-25	0.770	0.770	0.750	0.770	0.770	104,000
2023-04-24	0.820	0.820	0.810	0.810	0.810	44,000
2023-04-21	0.840	0.910	0.810	0.840	0.840	144,000
2023-04-20	0.860	0.860	0.840	0.850	0.850	20,000
2023-04-19	0.930	0.980	0.810	0.890	0.890	276,000
2023-04-18	0.900	0.920	0.900	0.920	0.920	36,001
2023-04-17	0.900	0.910	0.900	0.910	0.910	24,000
2023-04-14	0.880	0.900	0.880	0.900	0.900	15,500
2023-04-13	0.880	0.910	0.860	0.890	0.890	56,000
2023-04-12	0.900	0.910	0.890	0.910	0.910	58,500
2023-04-11	0.900	0.910	0.870	0.910	0.910	52,277
2023-04-06	0.910	0.960	0.900	0.950	0.950	40,500
2023-04-04	0.910	0.950	0.910	0.950	0.950	20,000
2023-04-03	0.960	0.960	0.960	0.960	0.960	0
2023-03-31	0.910	0.970	0.910	0.960	0.960	3,393,000
2023-03-30	0.920	0.920	0.870	0.880	0.880	4,047,808
2023-03-29	0.910	0.910	0.900	0.910	0.910	24,000
2023-03-28	0.920	0.920	0.910	0.910	0.910	13,000
2023-03-27	0.920	0.990	0.920	0.970	0.970	44,000
2023-03-24	0.920	0.920	0.890	0.900	0.900	48,000
2023-03-23	0.930	0.960	0.900	0.960	0.960	49,000
2023-03-22	0.870	1.000	0.870	0.950	0.950	235,000
2023-03-21	0.940	0.940	0.940	0.940	0.940	0
2023-03-20	0.860	0.940	0.860	0.940	0.940	96,000
2023-03-17	0.820	0.850	0.820	0.850	0.850	48,500
2023-03-16	0.820	0.820	0.790	0.790	0.790	68,137
2023-03-15	0.850	0.850	0.850	0.850	0.850	4,005
2023-03-14	0.880	0.880	0.820	0.870	0.870	56,000
2023-03-13	0.860	0.940	0.860	0.920	0.920	45,000
2023-03-10	0.860	0.860	0.850	0.860	0.860	16,000
2023-03-09	0.850	0.960	0.850	0.900	0.900	119,000
2023-03-08	0.850	0.880	0.850	0.880	0.880	52,000
2023-03-07	0.860	0.860	0.860	0.860	0.860	0
2023-03-06	0.870	0.870	0.860	0.860	0.860	36,000
2023-03-03	0.870	0.870	0.870	0.870	0.870	0
2023-03-02	0.910	0.910	0.870	0.890	0.890	72,000
2023-03-01	0.950	0.950	0.890	0.950	0.950	48,000
2023-02-28	0.940	0.940	0.940	0.940	0.940	4,000
2023-02-27	0.900	0.900	0.900	0.900	0.900	0
2023-02-24	0.910	0.960	0.900	0.940	0.940	40,004
2023-02-23	0.880	0.890	0.860	0.890	0.890	28,000
2023-02-22	0.890	0.890	0.870	0.880	0.880	32,000
2023-02-21	0.880	0.880	0.870	0.870	0.870	42,500

← NewerPage 15 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.