Sau San Tong Holdings Limited (HKG:8200)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0200 (-2.90%)
Aug 27, 2025, 6:09 PM HKT
Sau San Tong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.74 | 0.74 | 0.61 | 0.69 | 0.69 | 1.47% | 146,500 |
| Aug 25, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -8.11% | 37,500 |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | 250 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 175 |
| Aug 20, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | - | 16,000 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.71 | 0.76 | 0.76 | -1.30% | 204,437 |
| Aug 18, 2025 | 0.69 | 0.80 | 0.69 | 0.77 | 0.77 | 20.31% | 52,000 |
| Aug 15, 2025 | 0.69 | 0.70 | 0.64 | 0.64 | 0.64 | -7.25% | 60,054 |
| Aug 14, 2025 | 0.73 | 0.77 | 0.66 | 0.69 | 0.69 | 2.99% | 506,000 |
| Aug 13, 2025 | 0.60 | 0.71 | 0.59 | 0.67 | 0.67 | 15.52% | 649,000 |
| Aug 12, 2025 | 0.53 | 0.60 | 0.53 | 0.58 | 0.58 | 5.45% | 133,000 |
| Aug 11, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 48,375 |
| Aug 8, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 6.38% | 20,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 19,750 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 8,000 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 40,503 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 2,500 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 1.96% | 31,750 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | - |
| Jul 23, 2025 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 1.89% | 132,000 |
| Jul 22, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | -1.85% | 23,000 |
| Jul 21, 2025 | 0.45 | 0.54 | 0.45 | 0.54 | 0.54 | 25.58% | 218,515 |
| Jul 18, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -7.53% | 113,000 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | - |
| Jul 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -6.00% | 10,500 |
| Jul 14, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 5.26% | 29,578 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -3.06% | 340,000 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 4,000 |
| Jul 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | - |
| Jul 8, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 11.83% | 20,000 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -3.12% | 436,000 |
| Jul 4, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 2.13% | 89,000 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 6.82% | 4,005 |
| Jul 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.33% | 9,500 |
| Jun 30, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 1.05% | 53,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | - |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 12,000 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |