Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.530	0.530	0.530	0.530	0.530	0
2025-10-27	0.530	0.530	0.530	0.530	0.530	0
2025-10-24	0.530	0.530	0.530	0.530	0.530	0
2025-10-23	0.530	0.530	0.530	0.530	0.530	0
2025-10-22	0.530	0.530	0.530	0.530	0.530	109
2025-10-21	0.530	0.530	0.530	0.530	0.530	0
2025-10-20	0.530	0.530	0.530	0.530	0.530	4,000
2025-10-17	0.570	0.570	0.570	0.570	0.570	0
2025-10-16	0.570	0.570	0.570	0.570	0.570	0
2025-10-15	0.570	0.570	0.570	0.570	0.570	0
2025-10-14	0.570	0.570	0.570	0.570	0.570	0
2025-10-13	0.570	0.570	0.570	0.570	0.570	0
2025-10-10	0.570	0.570	0.570	0.570	0.570	0
2025-10-09	0.550	0.570	0.550	0.570	0.570	9,000
2025-10-08	0.560	0.560	0.560	0.560	0.560	48,000
2025-10-06	0.550	0.550	0.550	0.550	0.550	7,500
2025-10-03	0.650	0.650	0.650	0.650	0.650	1,000
2025-10-02	0.680	0.700	0.640	0.650	0.650	47,500
2025-09-30	0.510	0.550	0.500	0.550	0.550	76,500
2025-09-29	0.550	0.550	0.550	0.550	0.550	124,000
2025-09-26	0.560	0.560	0.560	0.560	0.560	21,000
2025-09-25	0.560	0.560	0.560	0.560	0.560	92,001
2025-09-24	0.550	0.560	0.550	0.560	0.560	28,000
2025-09-23	0.550	0.550	0.550	0.550	0.550	52,000
2025-09-22	0.560	0.560	0.550	0.550	0.550	229,000
2025-09-19	0.560	0.560	0.560	0.560	0.560	166,000
2025-09-18	0.600	0.600	0.600	0.600	0.600	60,625
2025-09-17	0.620	0.620	0.620	0.620	0.620	11,000
2025-09-16	0.620	0.620	0.620	0.620	0.620	0
2025-09-15	0.620	0.620	0.620	0.620	0.620	0
2025-09-12	0.620	0.620	0.620	0.620	0.620	16,000
2025-09-11	0.570	0.570	0.570	0.570	0.570	7,400
2025-09-10	0.530	0.590	0.520	0.570	0.570	60,000
2025-09-09	0.620	0.620	0.620	0.620	0.620	12,100
2025-09-08	0.630	0.630	0.630	0.630	0.630	0
2025-09-05	0.630	0.630	0.630	0.630	0.630	2,000
2025-09-04	0.630	0.630	0.630	0.630	0.630	0
2025-09-03	0.620	0.630	0.620	0.630	0.630	25,500
2025-09-02	0.570	0.640	0.570	0.630	0.630	148,250
2025-09-01	0.590	0.590	0.510	0.540	0.540	66,500
2025-08-29	0.660	0.660	0.650	0.660	0.660	32,000
2025-08-28	0.660	0.660	0.660	0.660	0.660	1,500
2025-08-27	0.680	0.680	0.670	0.670	0.670	4,000
2025-08-26	0.740	0.740	0.610	0.690	0.690	142,500
2025-08-25	0.680	0.690	0.670	0.680	0.680	29,500
2025-08-22	0.740	0.740	0.740	0.740	0.740	250
2025-08-21	0.760	0.760	0.760	0.760	0.760	175
2025-08-20	0.710	0.760	0.710	0.760	0.760	16,000
2025-08-19	0.800	0.800	0.710	0.760	0.760	204,437
2025-08-18	0.690	0.800	0.690	0.770	0.770	44,000
2025-08-15	0.690	0.700	0.640	0.640	0.640	60,054
2025-08-14	0.730	0.770	0.660	0.690	0.690	506,000
2025-08-13	0.600	0.710	0.590	0.670	0.670	649,000
2025-08-12	0.530	0.600	0.530	0.580	0.580	129,000
2025-08-11	0.500	0.550	0.500	0.550	0.550	48,375
2025-08-08	0.450	0.500	0.450	0.500	0.500	20,000
2025-08-07	0.475	0.475	0.470	0.470	0.470	15,750
2025-08-06	0.480	0.480	0.475	0.475	0.475	8,000
2025-08-05	0.495	0.495	0.495	0.495	0.495	0
2025-08-04	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 5 of 21 · 1,232 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.