Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.495	0.495	0.495	0.495	0.495	0
2025-07-31	0.500	0.500	0.500	0.500	0.500	0
2025-07-30	0.500	0.500	0.500	0.500	0.500	0
2025-07-29	0.500	0.500	0.500	0.500	0.500	40,503
2025-07-28	0.520	0.520	0.520	0.520	0.520	2,500
2025-07-25	0.540	0.540	0.495	0.520	0.520	31,750
2025-07-24	0.510	0.510	0.510	0.510	0.510	0
2025-07-23	0.500	0.540	0.485	0.540	0.540	128,000
2025-07-22	0.480	0.530	0.480	0.530	0.530	23,000
2025-07-21	0.450	0.540	0.450	0.540	0.540	218,515
2025-07-18	0.460	0.460	0.430	0.430	0.430	113,000
2025-07-17	0.465	0.465	0.465	0.465	0.465	10,500
2025-07-16	0.465	0.465	0.465	0.465	0.465	0
2025-07-15	0.470	0.470	0.470	0.470	0.470	10,500
2025-07-14	0.450	0.500	0.450	0.500	0.500	29,578
2025-07-11	0.470	0.475	0.465	0.475	0.475	336,000
2025-07-10	0.490	0.490	0.490	0.490	0.490	4,000
2025-07-09	0.500	0.500	0.500	0.500	0.500	0
2025-07-08	0.500	0.520	0.500	0.520	0.520	16,000
2025-07-07	0.510	0.510	0.465	0.465	0.465	436,000
2025-07-04	0.460	0.485	0.460	0.480	0.480	89,000
2025-07-03	0.470	0.470	0.470	0.470	0.470	0
2025-07-02	0.440	0.440	0.440	0.440	0.440	9,500
2025-06-30	0.445	0.480	0.440	0.480	0.480	49,000
2025-06-27	0.475	0.475	0.475	0.475	0.475	0
2025-06-26	0.480	0.480	0.480	0.480	0.480	0
2025-06-25	0.480	0.480	0.480	0.480	0.480	0
2025-06-24	0.480	0.480	0.480	0.480	0.480	0
2025-06-23	0.480	0.480	0.480	0.480	0.480	0
2025-06-20	0.480	0.480	0.480	0.480	0.480	0
2025-06-19	0.480	0.480	0.480	0.480	0.480	0
2025-06-18	0.480	0.480	0.480	0.480	0.480	0
2025-06-17	0.480	0.480	0.480	0.480	0.480	0
2025-06-16	0.480	0.500	0.480	0.480	0.480	36,000
2025-06-13	0.480	0.480	0.480	0.480	0.480	0
2025-06-12	0.480	0.480	0.480	0.480	0.480	0
2025-06-11	0.480	0.480	0.480	0.480	0.480	0
2025-06-10	0.480	0.480	0.480	0.480	0.480	0
2025-06-09	0.480	0.480	0.480	0.480	0.480	0
2025-06-06	0.495	0.495	0.495	0.495	0.495	0
2025-06-05	0.495	0.495	0.495	0.495	0.495	0
2025-06-04	0.495	0.495	0.495	0.495	0.495	0
2025-06-03	0.495	0.495	0.495	0.495	0.495	0
2025-06-02	0.440	0.440	0.440	0.440	0.440	0
2025-05-30	0.440	0.440	0.440	0.440	0.440	0
2025-05-29	0.440	0.440	0.440	0.440	0.440	0
2025-05-28	0.420	0.425	0.420	0.425	0.425	6,500
2025-05-27	0.450	0.450	0.450	0.450	0.450	0
2025-05-26	0.450	0.450	0.450	0.450	0.450	0
2025-05-23	0.450	0.450	0.450	0.450	0.450	0
2025-05-22	0.450	0.450	0.450	0.450	0.450	0
2025-05-21	0.450	0.450	0.450	0.450	0.450	0
2025-05-20	0.485	0.485	0.485	0.485	0.485	0
2025-05-19	0.490	0.490	0.490	0.490	0.490	0
2025-05-16	0.500	0.500	0.500	0.500	0.500	0
2025-05-15	0.450	0.510	0.450	0.510	0.510	132,000
2025-05-14	0.420	0.420	0.420	0.420	0.420	13,010
2025-05-13	0.420	0.420	0.420	0.420	0.420	0
2025-05-12	0.425	0.425	0.420	0.420	0.420	142,500
2025-05-09	0.420	0.420	0.420	0.420	0.420	65,000

← NewerPage 6 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.