Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.730	0.770	0.640	0.730	0.730	5,000
2026-04-24	0.730	0.770	0.670	0.730	0.730	4,500
2026-04-23	0.710	0.730	0.700	0.730	0.730	471,500
2026-04-22	0.700	0.720	0.700	0.700	0.700	197,500
2026-04-21	0.660	0.670	0.650	0.670	0.670	78,750
2026-04-20	0.690	0.690	0.650	0.650	0.650	353,250
2026-04-17	0.620	0.650	0.620	0.650	0.650	72,500
2026-04-16	0.620	0.660	0.620	0.650	0.650	92,000
2026-04-15	0.610	0.620	0.610	0.620	0.620	115,500
2026-04-14	0.610	0.610	0.600	0.600	0.600	743,500
2026-04-13	0.600	0.600	0.590	0.590	0.590	8,000
2026-04-10	0.610	0.610	0.590	0.590	0.590	41,500
2026-04-09	0.610	0.610	0.610	0.610	0.610	73,500
2026-04-08	0.640	0.640	0.620	0.620	0.620	11,000
2026-04-02	0.610	0.640	0.610	0.610	0.610	100,000
2026-04-01	0.610	0.610	0.610	0.610	0.610	81,750
2026-03-31	0.590	0.590	0.570	0.570	0.570	30,750
2026-03-30	0.610	0.610	0.560	0.570	0.570	18,000
2026-03-27	0.570	0.570	0.570	0.570	0.570	8,000
2026-03-26	0.570	0.570	0.570	0.570	0.570	8,000
2026-03-25	0.580	0.580	0.580	0.580	0.580	16,000
2026-03-24	0.560	0.590	0.560	0.590	0.590	36,000
2026-03-23	0.570	0.660	0.570	0.610	0.610	56,000
2026-03-20	0.570	0.590	0.570	0.570	0.570	36,000
2026-03-19	0.550	0.560	0.550	0.560	0.560	16,500
2026-03-18	0.550	0.550	0.550	0.550	0.550	16,500
2026-03-17	0.590	0.590	0.550	0.550	0.550	8,000
2026-03-16	0.570	0.610	0.560	0.560	0.560	34,000
2026-03-13	0.570	0.570	0.540	0.570	0.570	20,500
2026-03-12	0.560	0.700	0.530	0.580	0.580	34,500
2026-03-11	0.650	0.650	0.560	0.570	0.570	11,187
2026-03-10	0.580	0.580	0.580	0.580	0.580	0
2026-03-09	0.580	0.580	0.580	0.580	0.580	20,000
2026-03-06	0.630	0.630	0.560	0.580	0.580	8,000
2026-03-05	0.610	0.610	0.610	0.610	0.610	0
2026-03-04	0.610	0.630	0.600	0.610	0.610	880,000
2026-03-03	0.580	0.650	0.580	0.650	0.650	660,000
2026-03-02	0.560	0.570	0.560	0.570	0.570	120,000
2026-02-27	0.620	0.620	0.590	0.590	0.590	76,000
2026-02-26	0.610	0.630	0.570	0.600	0.600	484,000
2026-02-25	0.610	0.610	0.610	0.610	0.610	48,000
2026-02-24	0.640	0.660	0.640	0.660	0.660	54,500
2026-02-23	0.640	0.670	0.640	0.670	0.670	108,000
2026-02-20	0.690	0.690	0.670	0.670	0.670	8,000
2026-02-16	0.560	0.730	0.560	0.670	0.670	19,000
2026-02-13	0.560	0.560	0.560	0.560	0.560	12,000
2026-02-12	0.560	0.560	0.560	0.560	0.560	4,000
2026-02-11	0.560	0.560	0.560	0.560	0.560	4,375
2026-02-10	0.610	0.630	0.610	0.630	0.630	40,075
2026-02-09	0.610	0.670	0.610	0.610	0.610	3,000
2026-02-06	0.610	0.610	0.610	0.610	0.610	0
2026-02-05	0.610	0.610	0.610	0.610	0.610	0
2026-02-04	0.610	0.610	0.610	0.610	0.610	0
2026-02-03	0.610	0.610	0.610	0.610	0.610	28,000
2026-02-02	0.610	0.610	0.610	0.610	0.610	28,625
2026-01-30	0.610	0.610	0.610	0.610	0.610	0
2026-01-29	0.590	0.590	0.590	0.590	0.590	32,875
2026-01-28	0.620	0.630	0.580	0.620	0.620	250
2026-01-27	0.620	0.620	0.620	0.620	0.620	56,000
2026-01-26	0.600	0.600	0.590	0.590	0.590	18,000

← NewerPage 3 of 21 · 1,231 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.