Sau San Tong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.63	0.63	0.56	0.58	0.58	-4.92%	8,000
Mar 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 4, 2026	0.61	0.63	0.60	0.61	0.61	-6.15%	880,000
Mar 3, 2026	0.58	0.65	0.58	0.65	0.65	14.04%	660,000
Mar 2, 2026	0.56	0.57	0.56	0.57	0.57	-3.39%	120,000
Feb 27, 2026	0.62	0.62	0.59	0.59	0.59	-1.67%	76,000
Feb 26, 2026	0.61	0.63	0.57	0.60	0.60	-1.64%	484,000
Feb 25, 2026	0.61	0.61	0.61	0.61	0.61	-7.58%	48,000
Feb 24, 2026	0.64	0.66	0.64	0.66	0.66	-1.49%	54,500
Feb 23, 2026	0.64	0.67	0.64	0.67	0.67	-	108,000
Feb 20, 2026	0.69	0.69	0.69	0.67	0.67	-	8,000
Feb 16, 2026	0.56	0.73	0.56	0.67	0.67	19.64%	19,000
Feb 13, 2026	0.56	0.56	0.56	0.56	0.56	-	12,000
Feb 12, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Feb 11, 2026	0.56	0.56	0.56	0.56	0.56	-11.11%	4,375
Feb 10, 2026	0.61	0.63	0.61	0.63	0.63	3.28%	40,075
Feb 9, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 6, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 5, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 4, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	28,000
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-	28,625
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	-
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	32,875
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	-	250
Jan 27, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	56,000
Jan 26, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	18,000
Jan 23, 2026	0.58	0.61	0.57	0.60	0.60	-7.69%	620,000
Jan 22, 2026	0.54	0.65	0.54	0.65	0.65	22.64%	64,000
Jan 21, 2026	0.51	0.52	0.50	0.53	0.53	-7.02%	44,000
Jan 20, 2026	0.55	0.57	0.54	0.57	0.57	-3.39%	82,500
Jan 19, 2026	0.63	0.63	0.56	0.59	0.59	-9.23%	17,761
Jan 16, 2026	0.66	0.66	0.66	0.65	0.65	-2.99%	3,008,000
Jan 15, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Jan 14, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jan 13, 2026	0.70	0.70	0.70	0.68	0.68	-1.45%	5,050
Jan 12, 2026	0.65	0.70	0.51	0.69	0.69	6.15%	93,500
Jan 9, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	78,500
Jan 8, 2026	0.61	0.63	0.61	0.63	0.63	-1.56%	12,000
Jan 7, 2026	0.61	0.64	0.61	0.64	0.64	-3.03%	17,000
Jan 6, 2026	0.62	0.66	0.61	0.66	0.66	-2.94%	32,006
Jan 5, 2026	0.68	0.68	0.68	0.68	0.68	-	1,000
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Dec 31, 2025	0.62	0.70	0.62	0.68	0.68	-1.45%	37,250
Dec 30, 2025	0.65	0.69	0.65	0.69	0.69	6.15%	52,087
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	-5.80%	-
Dec 24, 2025	0.62	0.69	0.62	0.69	0.69	-	20,000
Dec 23, 2025	0.63	0.69	0.63	0.69	0.69	7.81%	181,500
Dec 22, 2025	0.51	0.64	0.51	0.64	0.64	14.29%	65,000
Dec 19, 2025	0.54	0.58	0.48	0.56	0.56	1.82%	16,001