Sau San Tong Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 90,711 |
| 2022-02-28 | 1.400 | 1.450 | 1.360 | 1.440 | 1.440 | 187,750 |
| 2022-02-25 | 1.300 | 1.400 | 1.280 | 1.400 | 1.400 | 1,031,000 |
| 2022-02-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-02-23 | 1.280 | 1.360 | 1.280 | 1.350 | 1.350 | 364,000 |
| 2022-02-22 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 68,000 |
| 2022-02-21 | 1.340 | 1.350 | 1.310 | 1.350 | 1.350 | 36,000 |
| 2022-02-18 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 10,500 |
| 2022-02-17 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 16,800 |
| 2022-02-16 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 28,000 |
| 2022-02-15 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 40,000 |
| 2022-02-14 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 32,000 |
| 2022-02-11 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 124,000 |
| 2022-02-10 | 1.400 | 1.410 | 1.360 | 1.410 | 1.410 | 44,000 |
| 2022-02-09 | 1.340 | 1.390 | 1.340 | 1.390 | 1.390 | 8,000 |
| 2022-02-08 | 1.360 | 1.380 | 1.310 | 1.380 | 1.380 | 102,000 |
| 2022-02-07 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 28,000 |
| 2022-02-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,000 |
| 2022-01-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-01-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2022-01-27 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 12,000 |
| 2022-01-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-01-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-01-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-01-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-01-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2022-01-19 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 13,000 |
| 2022-01-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-01-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-01-14 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 308,000 |
| 2022-01-13 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 12,000 |
| 2022-01-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-01-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 32,000 |
| 2022-01-10 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 90,500 |
| 2022-01-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 16,000 |
| 2022-01-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-01-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 16,000 |
| 2022-01-03 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 11,000 |
| 2021-12-31 | 1.520 | 1.600 | 1.500 | 1.520 | 1.520 | 74,000 |
| 2021-12-30 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 38,250 |
| 2021-12-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2021-12-28 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 64,000 |
| 2021-12-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 8,000 |
| 2021-12-23 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 12,500 |
| 2021-12-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 4,003 |
| 2021-12-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2021-12-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2021-12-17 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 16,000 |
| 2021-12-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-12-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-12-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-12-13 | 1.390 | 1.390 | 1.300 | 1.360 | 1.360 | 26,000 |
| 2021-12-10 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 4,000 |
| 2021-12-09 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 8,500 |
| 2021-12-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-12-07 | 1.330 | 1.350 | 1.300 | 1.350 | 1.350 | 60,150 |
| 2021-12-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2021-12-03 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 4,000 |
| 2021-12-02 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 12,500 |
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.