Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.540	0.540	0.540	0.540	0.540	4,000
2024-11-05	0.540	0.540	0.540	0.540	0.540	0
2024-11-04	0.510	0.550	0.510	0.540	0.540	8,000
2024-11-01	0.550	0.550	0.550	0.550	0.550	0
2024-10-31	0.550	0.550	0.550	0.550	0.550	0
2024-10-30	0.550	0.550	0.550	0.550	0.550	0
2024-10-29	0.550	0.550	0.550	0.550	0.550	0
2024-10-28	0.550	0.550	0.550	0.550	0.550	0
2024-10-25	0.550	0.550	0.550	0.550	0.550	0
2024-10-24	0.510	0.550	0.510	0.550	0.550	8,450
2024-10-23	0.560	0.560	0.560	0.560	0.560	0
2024-10-22	0.560	0.560	0.560	0.560	0.560	0
2024-10-21	0.560	0.560	0.560	0.560	0.560	0
2024-10-18	0.560	0.560	0.560	0.560	0.560	0
2024-10-17	0.560	0.560	0.560	0.560	0.560	0
2024-10-16	0.560	0.560	0.560	0.560	0.560	0
2024-10-15	0.560	0.560	0.560	0.560	0.560	0
2024-10-14	0.520	0.560	0.510	0.560	0.560	12,075
2024-10-10	0.510	0.580	0.510	0.580	0.580	11,000
2024-10-09	0.580	0.580	0.580	0.580	0.580	0
2024-10-08	0.590	0.590	0.590	0.590	0.590	0
2024-10-07	0.600	0.600	0.520	0.600	0.600	15,500
2024-10-04	0.590	0.600	0.510	0.530	0.530	65,500
2024-10-03	0.530	0.550	0.510	0.540	0.540	359,084
2024-10-02	0.540	0.540	0.450	0.500	0.500	213,750
2024-09-30	0.520	0.520	0.450	0.490	0.490	85,500
2024-09-27	0.500	0.500	0.455	0.475	0.475	13,750
2024-09-26	0.480	0.490	0.480	0.485	0.485	8,125
2024-09-25	0.445	0.490	0.445	0.480	0.480	24,750
2024-09-24	0.430	0.450	0.430	0.445	0.445	180,000
2024-09-23	0.435	0.435	0.435	0.435	0.435	0
2024-09-20	0.435	0.435	0.435	0.435	0.435	0
2024-09-19	0.435	0.435	0.435	0.435	0.435	4,000
2024-09-17	0.430	0.430	0.430	0.430	0.430	0
2024-09-16	0.410	0.410	0.410	0.410	0.410	0
2024-09-13	0.410	0.410	0.410	0.410	0.410	0
2024-09-12	0.375	0.400	0.355	0.400	0.400	184,000
2024-09-11	0.420	0.420	0.365	0.400	0.400	119,000
2024-09-10	0.420	0.440	0.400	0.400	0.400	85,500
2024-09-09	0.440	0.440	0.440	0.440	0.440	0
2024-09-05	0.440	0.440	0.440	0.440	0.440	0
2024-09-04	0.440	0.440	0.440	0.440	0.440	0
2024-09-03	0.440	0.440	0.440	0.440	0.440	0
2024-09-02	0.455	0.455	0.455	0.455	0.455	0
2024-08-30	0.460	0.460	0.460	0.460	0.460	0
2024-08-29	0.435	0.455	0.435	0.455	0.455	24,000
2024-08-28	0.430	0.470	0.430	0.470	0.470	62,000
2024-08-27	0.420	0.460	0.420	0.460	0.460	54,000
2024-08-26	0.470	0.470	0.470	0.470	0.470	16,000
2024-08-23	0.485	0.485	0.480	0.480	0.480	16,000
2024-08-22	0.485	0.485	0.455	0.485	0.485	41,000
2024-08-21	0.495	0.500	0.445	0.500	0.500	122,000
2024-08-20	0.520	0.520	0.520	0.520	0.520	28,000
2024-08-19	0.530	0.550	0.530	0.550	0.550	16,000
2024-08-16	0.500	0.530	0.500	0.530	0.530	8,000
2024-08-15	0.500	0.530	0.500	0.530	0.530	48,000
2024-08-14	0.510	0.510	0.510	0.510	0.510	0
2024-08-13	0.510	0.510	0.510	0.510	0.510	0
2024-08-12	0.520	0.520	0.520	0.520	0.520	0
2024-08-09	0.455	0.530	0.455	0.520	0.520	34,500

← NewerPage 9 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.