Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.420	0.420	0.420	0.420	0.420	6,777
2025-05-07	0.455	0.455	0.455	0.455	0.455	4,000
2025-05-06	0.455	0.455	0.420	0.420	0.420	180,500
2025-05-02	0.460	0.460	0.460	0.460	0.460	0
2025-04-30	0.425	0.465	0.425	0.465	0.465	15,775
2025-04-29	0.420	0.465	0.420	0.465	0.465	219,500
2025-04-28	0.420	0.420	0.420	0.420	0.420	0
2025-04-25	0.420	0.420	0.420	0.420	0.420	0
2025-04-24	0.425	0.425	0.420	0.420	0.420	389,262
2025-04-23	0.430	0.430	0.430	0.430	0.430	0
2025-04-22	0.420	0.430	0.420	0.430	0.430	154,500
2025-04-17	0.420	0.420	0.420	0.420	0.420	4,000
2025-04-16	0.420	0.420	0.420	0.420	0.420	0
2025-04-15	0.420	0.420	0.420	0.420	0.420	0
2025-04-14	0.420	0.420	0.420	0.420	0.420	0
2025-04-11	0.420	0.420	0.420	0.420	0.420	0
2025-04-10	0.420	0.420	0.420	0.420	0.420	0
2025-04-09	0.400	0.420	0.400	0.420	0.420	32,000
2025-04-08	0.415	0.420	0.415	0.420	0.420	20,000
2025-04-07	0.385	0.410	0.385	0.410	0.410	36,000
2025-04-03	0.415	0.415	0.415	0.415	0.415	40,000
2025-04-02	0.415	0.415	0.415	0.415	0.415	0
2025-04-01	0.395	0.415	0.385	0.415	0.415	145,506
2025-03-31	0.410	0.410	0.410	0.410	0.410	0
2025-03-28	0.410	0.410	0.410	0.410	0.410	0
2025-03-27	0.400	0.410	0.400	0.410	0.410	44,000
2025-03-26	0.410	0.410	0.410	0.410	0.410	0
2025-03-25	0.410	0.410	0.410	0.410	0.410	0
2025-03-24	0.415	0.415	0.415	0.415	0.415	0
2025-03-21	0.415	0.415	0.415	0.415	0.415	0
2025-03-20	0.415	0.415	0.415	0.415	0.415	0
2025-03-19	0.400	0.420	0.400	0.415	0.415	25,000
2025-03-18	0.430	0.430	0.430	0.430	0.430	0
2025-03-17	0.430	0.430	0.430	0.430	0.430	0
2025-03-14	0.430	0.430	0.430	0.430	0.430	0
2025-03-13	0.435	0.435	0.435	0.435	0.435	0
2025-03-12	0.430	0.430	0.430	0.430	0.430	0
2025-03-11	0.430	0.430	0.430	0.430	0.430	0
2025-03-10	0.430	0.430	0.430	0.430	0.430	0
2025-03-07	0.390	0.430	0.380	0.430	0.430	36,019
2025-03-06	0.415	0.415	0.415	0.415	0.415	0
2025-03-05	0.395	0.395	0.395	0.395	0.395	12,000
2025-03-04	0.430	0.430	0.430	0.430	0.430	0
2025-03-03	0.430	0.430	0.430	0.430	0.430	0
2025-02-28	0.430	0.430	0.430	0.430	0.430	0
2025-02-27	0.430	0.430	0.430	0.430	0.430	0
2025-02-26	0.440	0.440	0.440	0.440	0.440	0
2025-02-25	0.440	0.440	0.440	0.440	0.440	0
2025-02-24	0.395	0.445	0.395	0.440	0.440	54,625
2025-02-21	0.450	0.450	0.450	0.450	0.450	16,000
2025-02-20	0.410	0.410	0.410	0.410	0.410	0
2025-02-19	0.410	0.410	0.410	0.410	0.410	0
2025-02-18	0.410	0.410	0.410	0.410	0.410	0
2025-02-17	0.420	0.420	0.420	0.420	0.420	0
2025-02-14	0.380	0.425	0.380	0.420	0.420	50,750
2025-02-13	0.380	0.450	0.380	0.430	0.430	85,000
2025-02-12	0.390	0.395	0.350	0.395	0.395	128,012
2025-02-11	0.400	0.400	0.400	0.400	0.400	5,250
2025-02-10	0.405	0.410	0.405	0.410	0.410	20,200
2025-02-07	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 7 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.