Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.790	0.800	0.780	0.780	0.780	26,500
2022-11-18	0.810	0.810	0.790	0.800	0.800	32,000
2022-11-17	0.820	0.870	0.820	0.860	0.860	24,250
2022-11-16	0.850	0.850	0.800	0.830	0.830	71,500
2022-11-15	0.800	0.920	0.800	0.880	0.880	126,000
2022-11-14	0.810	0.820	0.810	0.810	0.810	16,003
2022-11-11	0.790	0.810	0.740	0.810	0.810	158,079
2022-11-10	0.760	0.790	0.760	0.780	0.780	108,000
2022-11-09	0.770	0.810	0.770	0.770	0.770	104,000
2022-11-08	0.780	0.780	0.760	0.760	0.760	20,000
2022-11-07	0.820	0.820	0.820	0.820	0.820	0
2022-11-04	0.820	0.820	0.820	0.820	0.820	0
2022-11-03	0.810	0.810	0.810	0.810	0.810	12,000
2022-11-02	0.830	0.830	0.830	0.830	0.830	4,000
2022-11-01	0.800	0.800	0.800	0.800	0.800	32,000
2022-10-31	0.800	0.800	0.730	0.750	0.750	55,000
2022-10-28	0.810	0.810	0.810	0.810	0.810	0
2022-10-27	0.810	0.810	0.810	0.810	0.810	1,016,000
2022-10-26	0.800	0.800	0.800	0.800	0.800	40,000
2022-10-25	0.790	0.790	0.790	0.790	0.790	0
2022-10-24	0.790	0.790	0.790	0.790	0.790	16,500
2022-10-21	0.820	0.850	0.800	0.800	0.800	36,500
2022-10-20	0.800	0.800	0.790	0.800	0.800	16,000
2022-10-19	0.850	0.850	0.830	0.830	0.830	12,000
2022-10-18	0.850	0.890	0.830	0.890	0.890	52,250
2022-10-17	0.860	0.870	0.800	0.820	0.820	157,000
2022-10-14	0.910	0.910	0.880	0.890	0.890	28,000
2022-10-13	0.930	0.950	0.900	0.920	0.920	56,000
2022-10-12	0.900	0.970	0.900	0.920	0.920	68,375
2022-10-11	0.910	0.910	0.900	0.900	0.900	36,000
2022-10-10	0.930	0.940	0.900	0.900	0.900	100,000
2022-10-07	1.000	1.070	0.960	0.970	0.970	56,000
2022-10-06	0.960	1.010	0.960	1.010	1.010	76,000
2022-10-05	0.970	1.020	0.960	0.990	0.990	56,003
2022-10-03	0.960	0.960	0.960	0.960	0.960	12,000
2022-09-30	0.990	1.020	0.990	1.000	1.000	20,000
2022-09-29	0.950	0.950	0.950	0.950	0.950	0
2022-09-28	0.950	0.950	0.950	0.950	0.950	0
2022-09-27	0.990	0.990	0.990	0.990	0.990	0
2022-09-26	1.000	1.010	1.000	1.010	1.010	8,000
2022-09-23	0.960	1.000	0.940	0.990	0.990	68,000
2022-09-22	0.940	0.940	0.900	0.930	0.930	80,000
2022-09-21	0.980	0.980	0.960	0.960	0.960	16,000
2022-09-20	0.980	0.980	0.980	0.980	0.980	0
2022-09-19	0.970	0.970	0.970	0.970	0.970	0
2022-09-16	1.010	1.010	1.010	1.010	1.010	4,000
2022-09-15	1.040	1.040	1.040	1.040	1.040	0
2022-09-14	1.040	1.040	1.040	1.040	1.040	0
2022-09-13	0.980	1.040	0.960	1.040	1.040	74,250
2022-09-09	0.990	0.990	0.990	0.990	0.990	0
2022-09-08	0.980	0.990	0.980	0.990	0.990	9,500
2022-09-07	0.990	0.990	0.990	0.990	0.990	4,000
2022-09-06	1.000	1.000	1.000	1.000	1.000	0
2022-09-05	1.010	1.010	1.010	1.010	1.010	0
2022-09-02	1.010	1.020	0.980	1.020	1.020	86,000
2022-09-01	1.010	1.010	1.010	1.010	1.010	0
2022-08-31	1.030	1.030	1.030	1.030	1.030	0
2022-08-30	1.030	1.030	1.030	1.030	1.030	0
2022-08-29	1.030	1.030	1.030	1.030	1.030	0
2022-08-26	1.010	1.030	1.010	1.030	1.030	37,000

← NewerPage 17 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.