Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.000	1.000	0.990	1.000	1.000	1,004,000
2022-08-24	0.980	0.980	0.970	0.970	0.970	12,125
2022-08-23	1.000	1.000	1.000	1.000	1.000	12,000
2022-08-22	0.990	1.020	0.980	0.990	0.990	32,093
2022-08-19	1.020	1.030	1.020	1.030	1.030	16,000
2022-08-18	1.030	1.030	1.030	1.030	1.030	0
2022-08-17	1.020	1.040	1.000	1.040	1.040	24,000
2022-08-16	1.070	1.070	0.980	1.070	1.070	126,000
2022-08-15	1.140	1.140	1.080	1.080	1.080	36,250
2022-08-12	1.140	1.180	1.140	1.180	1.180	36,000
2022-08-11	1.220	1.220	1.090	1.140	1.140	68,000
2022-08-10	1.090	1.090	1.090	1.090	1.090	0
2022-08-09	1.090	1.090	1.090	1.090	1.090	4,125
2022-08-08	1.010	1.040	1.010	1.040	1.040	20,000
2022-08-05	0.980	1.020	0.960	1.020	1.020	90,250
2022-08-04	1.030	1.030	1.020	1.020	1.020	776,017
2022-08-03	1.000	1.030	1.000	1.020	1.020	684,000
2022-08-02	1.000	1.000	1.000	1.000	1.000	11,000
2022-08-01	1.000	1.010	0.970	1.010	1.010	96,000
2022-07-29	1.000	1.010	1.000	1.010	1.010	19,250
2022-07-28	1.000	1.030	0.990	1.020	1.020	100,000
2022-07-27	1.040	1.050	1.030	1.030	1.030	17,253
2022-07-26	1.060	1.060	1.060	1.060	1.060	0
2022-07-25	1.080	1.120	1.030	1.060	1.060	152,010
2022-07-22	1.090	1.130	1.030	1.080	1.080	334,075
2022-07-21	1.130	1.130	1.080	1.080	1.080	84,000
2022-07-20	1.120	1.180	1.120	1.140	1.140	112,000
2022-07-19	1.150	1.200	1.150	1.200	1.200	24,000
2022-07-18	1.140	1.200	1.140	1.140	1.140	292,000
2022-07-15	1.100	1.160	1.080	1.160	1.160	110,500
2022-07-14	1.090	1.090	1.060	1.070	1.070	24,001
2022-07-13	1.120	1.120	1.120	1.120	1.120	0
2022-07-12	1.120	1.120	1.060	1.080	1.080	138,000
2022-07-11	1.130	1.130	1.110	1.110	1.110	48,000
2022-07-08	1.130	1.170	1.130	1.170	1.170	24,001
2022-07-07	1.200	1.200	1.200	1.200	1.200	0
2022-07-06	1.180	1.200	1.180	1.200	1.200	12,000
2022-07-05	1.200	1.200	1.200	1.200	1.200	24,000
2022-07-04	1.200	1.210	1.200	1.210	1.210	8,000
2022-06-30	1.210	1.210	1.200	1.210	1.210	23,050
2022-06-29	1.230	1.230	1.220	1.220	1.220	13,500
2022-06-28	1.250	1.270	1.240	1.240	1.240	23,500
2022-06-27	1.240	1.260	1.240	1.260	1.260	20,000
2022-06-24	1.260	1.260	1.200	1.230	1.230	58,100
2022-06-23	1.220	1.270	1.210	1.250	1.250	37,100
2022-06-22	1.200	1.280	1.180	1.260	1.260	64,000
2022-06-21	1.210	1.230	1.210	1.230	1.230	12,000
2022-06-20	1.200	1.200	1.190	1.200	1.200	20,000
2022-06-17	1.220	1.250	1.220	1.250	1.250	8,000
2022-06-16	1.280	1.280	1.200	1.210	1.210	40,500
2022-06-15	1.260	1.300	1.260	1.300	1.300	28,000
2022-06-14	1.260	1.260	1.260	1.260	1.260	0
2022-06-13	1.280	1.280	1.280	1.280	1.280	0
2022-06-10	1.210	1.240	1.180	1.240	1.240	36,250
2022-06-09	1.140	1.250	1.140	1.250	1.250	28,000
2022-06-08	1.140	1.180	1.130	1.180	1.180	47,625
2022-06-07	1.120	1.140	1.100	1.140	1.140	56,000
2022-06-06	1.200	1.200	1.110	1.120	1.120	76,000
2022-06-02	1.210	1.230	1.190	1.200	1.200	70,248
2022-06-01	1.300	1.300	1.230	1.290	1.290	60,000

← NewerPage 18 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.