Sau San Tong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.200	1.250	1.200	1.250	1.250	48,000
2022-05-30	1.200	1.260	1.200	1.230	1.230	115,500
2022-05-27	1.260	1.300	1.210	1.240	1.240	80,500
2022-05-26	1.250	1.260	1.220	1.260	1.260	26,000
2022-05-25	1.210	1.300	1.200	1.300	1.300	64,000
2022-05-24	1.120	1.300	1.120	1.300	1.300	205,000
2022-05-23	1.080	1.160	1.080	1.160	1.160	132,000
2022-05-20	1.080	1.140	1.080	1.130	1.130	44,000
2022-05-19	1.100	1.100	1.050	1.070	1.070	160,000
2022-05-18	1.060	1.190	1.060	1.150	1.150	104,000
2022-05-17	1.100	1.100	1.060	1.080	1.080	80,000
2022-05-16	1.130	1.130	1.130	1.130	1.130	0
2022-05-13	1.060	1.130	1.060	1.090	1.090	28,250
2022-05-12	1.140	1.140	1.100	1.140	1.140	36,009
2022-05-11	1.180	1.190	1.160	1.190	1.190	28,500
2022-05-10	1.150	1.180	1.140	1.150	1.150	16,000
2022-05-06	1.200	1.200	1.180	1.200	1.200	24,000
2022-05-05	1.200	1.300	1.200	1.270	1.270	57,000
2022-05-04	1.190	1.210	1.150	1.190	1.190	40,000
2022-05-03	1.210	1.210	1.210	1.210	1.210	0
2022-04-29	1.210	1.210	1.210	1.210	1.210	0
2022-04-28	1.180	1.210	1.180	1.210	1.210	24,000
2022-04-27	1.150	1.270	1.150	1.200	1.200	908,028
2022-04-26	1.180	1.180	1.120	1.130	1.130	52,500
2022-04-25	1.190	1.220	1.180	1.180	1.180	24,000
2022-04-22	1.220	1.220	1.220	1.220	1.220	0
2022-04-21	1.220	1.250	1.210	1.250	1.250	16,000
2022-04-20	1.260	1.290	1.220	1.290	1.290	24,500
2022-04-19	1.250	1.250	1.250	1.250	1.250	8,000
2022-04-14	1.230	1.260	1.230	1.260	1.260	24,000
2022-04-13	1.220	1.280	1.220	1.260	1.260	36,000
2022-04-12	1.230	1.230	1.180	1.180	1.180	38,500
2022-04-11	1.240	1.240	1.240	1.240	1.240	0
2022-04-08	1.240	1.240	1.240	1.240	1.240	0
2022-04-07	1.250	1.250	1.200	1.240	1.240	24,000
2022-04-06	1.230	1.250	1.220	1.250	1.250	28,000
2022-04-04	1.230	1.270	1.210	1.270	1.270	76,004
2022-04-01	1.220	1.230	1.210	1.230	1.230	42,000
2022-03-31	1.210	1.280	1.110	1.280	1.280	80,758
2022-03-30	1.220	1.280	1.220	1.280	1.280	97,000
2022-03-29	1.190	1.250	1.180	1.220	1.220	68,150
2022-03-28	1.170	1.200	1.090	1.190	1.190	353,000
2022-03-25	1.220	1.220	1.220	1.220	1.220	0
2022-03-24	1.230	1.250	1.200	1.250	1.250	21,000
2022-03-23	1.260	1.260	1.190	1.200	1.200	122,501
2022-03-22	1.280	1.310	1.230	1.310	1.310	52,000
2022-03-21	1.320	1.320	1.280	1.280	1.280	4,000
2022-03-18	1.260	1.260	1.260	1.260	1.260	4,000
2022-03-17	1.180	1.280	1.160	1.250	1.250	154,000
2022-03-16	1.240	1.250	1.230	1.230	1.230	8,000
2022-03-15	1.280	1.280	1.100	1.180	1.180	12,500
2022-03-14	1.200	1.300	1.200	1.200	1.200	44,000
2022-03-11	1.180	1.250	1.180	1.220	1.220	46,500
2022-03-10	1.210	1.240	1.200	1.230	1.230	20,523
2022-03-09	1.230	1.250	1.230	1.230	1.230	24,000
2022-03-08	1.210	1.210	1.200	1.200	1.200	20,000
2022-03-07	1.290	1.290	1.200	1.240	1.240	85,900
2022-03-04	1.320	1.350	1.300	1.300	1.300	76,000
2022-03-03	1.370	1.410	1.370	1.400	1.400	32,750
2022-03-02	1.380	1.420	1.350	1.420	1.420	133,000

← NewerPage 19 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.