Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.880	0.880	0.870	0.870	0.870	42,500
2023-02-20	0.880	0.930	0.880	0.930	0.930	68,000
2023-02-17	0.870	0.870	0.870	0.870	0.870	0
2023-02-16	0.850	0.890	0.840	0.890	0.890	54,500
2023-02-15	0.860	0.860	0.840	0.840	0.840	28,000
2023-02-14	0.890	0.890	0.870	0.880	0.880	32,125
2023-02-13	0.890	0.910	0.880	0.910	0.910	25,500
2023-02-10	0.880	0.900	0.860	0.870	0.870	32,500
2023-02-09	0.910	0.910	0.860	0.880	0.880	83,750
2023-02-08	0.950	0.990	0.930	0.940	0.940	80,000
2023-02-07	0.920	0.990	0.920	0.990	0.990	140,000
2023-02-06	1.000	1.000	0.870	0.880	0.880	150,000
2023-02-03	1.000	1.010	0.980	1.010	1.010	52,000
2023-02-02	1.010	1.030	1.000	1.000	1.000	87,500
2023-02-01	1.040	1.040	1.040	1.040	1.040	0
2023-01-31	1.010	1.010	1.010	1.010	1.010	0
2023-01-30	1.040	1.040	1.010	1.010	1.010	22,500
2023-01-27	1.020	1.040	1.000	1.040	1.040	64,250
2023-01-26	1.000	1.110	1.000	1.110	1.110	96,000
2023-01-20	0.970	1.000	0.960	1.000	1.000	56,000
2023-01-19	0.960	0.990	0.960	0.990	0.990	11,000
2023-01-18	0.990	1.000	0.950	1.000	1.000	32,000
2023-01-17	1.020	1.020	0.970	1.000	1.000	20,100
2023-01-16	1.060	1.090	1.060	1.090	1.090	24,000
2023-01-13	1.030	1.090	1.000	1.050	1.050	62,250
2023-01-12	1.050	1.050	1.020	1.040	1.040	32,000
2023-01-11	1.090	1.090	1.090	1.090	1.090	0
2023-01-10	1.100	1.110	1.000	1.100	1.100	149,000
2023-01-09	1.000	1.110	1.000	1.100	1.100	52,000
2023-01-06	0.940	1.010	0.940	0.990	0.990	70,000
2023-01-05	0.830	1.010	0.830	0.900	0.900	88,000
2023-01-04	0.800	0.860	0.800	0.830	0.830	117,750
2023-01-03	0.790	0.790	0.790	0.790	0.790	0
2022-12-30	0.810	0.810	0.790	0.790	0.790	130,500
2022-12-29	0.840	0.840	0.840	0.840	0.840	0
2022-12-28	0.830	0.840	0.830	0.840	0.840	16,550
2022-12-23	0.830	0.880	0.830	0.860	0.860	36,000
2022-12-22	0.800	0.800	0.800	0.800	0.800	0
2022-12-21	0.820	0.840	0.790	0.800	0.800	36,000
2022-12-20	0.800	0.800	0.800	0.800	0.800	0
2022-12-19	0.800	0.800	0.800	0.800	0.800	0
2022-12-16	0.800	0.800	0.800	0.800	0.800	0
2022-12-15	0.800	0.810	0.790	0.810	0.810	24,000
2022-12-14	0.820	0.820	0.820	0.820	0.820	0
2022-12-13	0.830	0.830	0.820	0.820	0.820	556,000
2022-12-12	0.780	0.810	0.780	0.790	0.790	28,000
2022-12-09	0.800	0.830	0.800	0.830	0.830	68,000
2022-12-08	0.790	0.790	0.760	0.790	0.790	28,325
2022-12-07	0.780	0.840	0.780	0.790	0.790	60,000
2022-12-06	0.760	0.760	0.750	0.750	0.750	28,012
2022-12-05	0.760	0.760	0.730	0.750	0.750	41,250
2022-12-02	0.820	0.820	0.820	0.820	0.820	0
2022-12-01	0.820	0.820	0.820	0.820	0.820	0
2022-11-30	0.830	0.830	0.830	0.830	0.830	0
2022-11-29	0.770	0.830	0.750	0.830	0.830	68,000
2022-11-28	0.790	0.790	0.790	0.790	0.790	4,000
2022-11-25	0.800	0.800	0.800	0.800	0.800	0
2022-11-24	0.780	0.820	0.750	0.800	0.800	80,000
2022-11-23	0.750	0.750	0.750	0.750	0.750	28,000
2022-11-22	0.760	0.760	0.760	0.760	0.760	32,000

← NewerPage 16 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.