Sau San Tong Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.69	0.71	0.69	0.71	0.71	4.41%	63,250
May 11, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	16,000
May 8, 2026	0.64	0.64	0.64	0.67	0.67	4.69%	28,000
May 7, 2026	0.67	0.67	0.62	0.64	0.64	3.23%	8,750
May 6, 2026	0.62	0.62	0.62	0.62	0.62	-6.06%	14,000
May 5, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	49,500
May 4, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	-
Apr 30, 2026	0.66	0.66	0.66	0.66	0.66	-7.04%	176,000
Apr 29, 2026	0.71	0.71	0.71	0.71	0.71	-	500
Apr 28, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	42,125
Apr 27, 2026	0.73	0.73	0.73	0.73	0.73	-	5,000
Apr 24, 2026	0.73	0.73	0.73	0.73	0.73	-	4,500
Apr 23, 2026	0.71	0.73	0.70	0.73	0.73	4.29%	471,500
Apr 22, 2026	0.70	0.72	0.70	0.70	0.70	4.48%	197,500
Apr 21, 2026	0.66	0.67	0.65	0.67	0.67	3.08%	78,750
Apr 20, 2026	0.69	0.69	0.65	0.65	0.65	-	353,250
Apr 17, 2026	0.62	0.65	0.62	0.65	0.65	-	72,500
Apr 16, 2026	0.62	0.66	0.62	0.65	0.65	4.84%	92,000
Apr 15, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	115,500
Apr 14, 2026	0.61	0.61	0.60	0.60	0.60	1.69%	743,500
Apr 13, 2026	0.60	0.60	0.59	0.59	0.59	-	8,000
Apr 10, 2026	0.61	0.61	0.61	0.59	0.59	-3.28%	41,500
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	73,500
Apr 8, 2026	0.64	0.64	0.62	0.62	0.62	1.64%	11,000
Apr 2, 2026	0.61	0.64	0.61	0.61	0.61	-	100,000
Apr 1, 2026	0.61	0.61	0.61	0.61	0.61	7.02%	81,750
Mar 31, 2026	0.59	0.59	0.57	0.57	0.57	-	30,750
Mar 30, 2026	0.61	0.61	0.56	0.57	0.57	-	18,000
Mar 27, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Mar 26, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	8,000
Mar 25, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	16,000
Mar 24, 2026	0.56	0.59	0.56	0.59	0.59	-3.28%	36,000
Mar 23, 2026	0.57	0.66	0.57	0.61	0.61	7.02%	56,000
Mar 20, 2026	0.57	0.59	0.57	0.57	0.57	1.79%	36,000
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Mar 18, 2026	0.55	0.55	0.55	0.55	0.55	-	16,500
Mar 17, 2026	0.59	0.59	0.55	0.55	0.55	-1.79%	8,000
Mar 16, 2026	0.57	0.61	0.56	0.56	0.56	-1.75%	34,000
Mar 13, 2026	0.57	0.57	0.54	0.57	0.57	-1.72%	20,500
Mar 12, 2026	0.56	0.70	0.53	0.58	0.58	1.75%	34,500
Mar 11, 2026	0.65	0.65	0.56	0.57	0.57	-1.72%	11,187
Mar 10, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 9, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
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