Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.580	0.610	0.570	0.600	0.600	620,000
2026-01-22	0.540	0.650	0.540	0.650	0.650	64,000
2026-01-21	0.510	0.530	0.500	0.530	0.530	44,000
2026-01-20	0.550	0.570	0.540	0.570	0.570	82,500
2026-01-19	0.630	0.630	0.560	0.590	0.590	17,761
2026-01-16	0.660	0.660	0.650	0.650	0.650	3,008,000
2026-01-15	0.670	0.670	0.630	0.670	0.670	1,250
2026-01-14	0.680	0.680	0.680	0.680	0.680	0
2026-01-13	0.700	0.700	0.680	0.680	0.680	5,050
2026-01-12	0.650	0.700	0.510	0.690	0.690	93,500
2026-01-09	0.630	0.650	0.630	0.650	0.650	78,500
2026-01-08	0.610	0.630	0.610	0.630	0.630	12,000
2026-01-07	0.610	0.640	0.610	0.640	0.640	17,000
2026-01-06	0.620	0.660	0.610	0.660	0.660	32,006
2026-01-05	0.680	0.680	0.610	0.680	0.680	1,000
2026-01-02	0.680	0.680	0.680	0.680	0.680	0
2025-12-31	0.620	0.700	0.620	0.680	0.680	37,250
2025-12-30	0.650	0.690	0.650	0.690	0.690	52,087
2025-12-29	0.650	0.650	0.650	0.650	0.650	0
2025-12-24	0.620	0.690	0.620	0.690	0.690	20,000
2025-12-23	0.630	0.690	0.630	0.690	0.690	181,500
2025-12-22	0.510	0.640	0.510	0.640	0.640	65,000
2025-12-19	0.540	0.580	0.480	0.560	0.560	16,001
2025-12-18	0.550	0.550	0.550	0.550	0.550	0
2025-12-17	0.560	0.560	0.540	0.550	0.550	16,000
2025-12-16	0.500	0.540	0.500	0.520	0.520	65,000
2025-12-15	0.490	0.500	0.490	0.500	0.500	24,000
2025-12-12	0.490	0.490	0.490	0.490	0.490	4,000
2025-12-11	0.470	0.470	0.470	0.470	0.470	550
2025-12-10	0.490	0.490	0.470	0.470	0.470	64,000
2025-12-09	0.490	0.490	0.490	0.490	0.490	0
2025-12-08	0.490	0.490	0.490	0.490	0.490	0
2025-12-05	0.490	0.490	0.490	0.490	0.490	0
2025-12-04	0.490	0.490	0.490	0.490	0.490	7,500
2025-12-03	0.520	0.520	0.520	0.520	0.520	0
2025-12-02	0.470	0.530	0.470	0.520	0.520	100,000
2025-12-01	0.470	0.470	0.470	0.470	0.470	5,625
2025-11-28	0.495	0.550	0.495	0.540	0.540	21,000
2025-11-27	0.495	0.650	0.455	0.495	0.495	800
2025-11-26	0.495	0.495	0.495	0.495	0.495	4,000
2025-11-25	0.485	0.495	0.485	0.495	0.495	24,000
2025-11-24	0.495	0.495	0.495	0.495	0.495	125
2025-11-21	0.500	0.500	0.500	0.500	0.500	0
2025-11-20	0.500	0.500	0.500	0.500	0.500	0
2025-11-19	0.500	0.500	0.500	0.500	0.500	4,000
2025-11-18	0.465	0.465	0.465	0.465	0.465	0
2025-11-17	0.465	0.465	0.465	0.465	0.465	8,000
2025-11-14	0.470	0.470	0.470	0.470	0.470	0
2025-11-13	0.470	0.470	0.470	0.470	0.470	12,000
2025-11-12	0.500	0.500	0.500	0.500	0.500	175
2025-11-11	0.500	0.520	0.500	0.520	0.520	60,000
2025-11-10	0.500	0.540	0.490	0.540	0.540	16,000
2025-11-07	0.500	0.500	0.500	0.500	0.500	1,000
2025-11-06	0.510	0.520	0.510	0.520	0.520	12,000
2025-11-05	0.530	0.530	0.530	0.530	0.530	1,500
2025-11-04	0.530	0.530	0.530	0.530	0.530	0
2025-11-03	0.530	0.530	0.530	0.530	0.530	0
2025-10-31	0.530	0.530	0.530	0.530	0.530	0
2025-10-30	0.530	0.530	0.530	0.530	0.530	0
2025-10-28	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 4 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.