Sheng Tang Holdings Limited (HKG:8305)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0200 (-7.84%)
Jan 29, 2026, 3:58 PM HKT
Sheng Tang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.24 | 0.25 | 0.20 | 0.24 | - | -7.06% | 21,330,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 3,900,000 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 2,760,000 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.14% | 2,130,000 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 3,880,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 3,930,000 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 3,800,000 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 2,270,000 |
| Jan 19, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | - | 8,000,000 |
| Jan 16, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -5.56% | 18,840,000 |
| Jan 15, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 2,260,000 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 3,110,000 |
| Jan 13, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 2,540,000 |
| Jan 12, 2026 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -7.94% | 11,380,000 |
| Jan 9, 2026 | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | 16.67% | 13,400,000 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 4,810,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | -1.85% | 9,100,000 |
| Jan 6, 2026 | 0.31 | 0.31 | 0.26 | 0.27 | 0.27 | -10.00% | 10,330,000 |
| Jan 5, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | 1.69% | 5,780,000 |
| Jan 2, 2026 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | 1.72% | 3,960,000 |
| Dec 31, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 1,790,000 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | 0.30 | -7.69% | 11,540,000 |
| Dec 29, 2025 | 0.34 | 0.35 | 0.31 | 0.33 | 0.33 | -2.99% | 11,430,000 |
| Dec 24, 2025 | 0.37 | 0.39 | 0.33 | 0.34 | 0.34 | -2.90% | 14,830,000 |
| Dec 23, 2025 | 0.36 | 0.39 | 0.34 | 0.35 | 0.35 | -5.48% | 6,890,000 |
| Dec 22, 2025 | 0.35 | 0.39 | 0.33 | 0.37 | 0.37 | 4.29% | 12,500,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.34 | 0.35 | 0.35 | -1.41% | 1,690,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.35 | 0.36 | 0.36 | 1.43% | 14,040,000 |
| Dec 17, 2025 | 0.39 | 0.39 | 0.32 | 0.35 | 0.35 | -10.26% | 20,890,000 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,890,000 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -2.44% | 8,560,000 |
| Dec 12, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.38% | 8,230,000 |
| Dec 11, 2025 | 0.39 | 0.44 | 0.39 | 0.42 | 0.42 | 6.33% | 26,770,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.38 | 0.40 | 0.40 | -3.66% | 18,730,000 |
| Dec 9, 2025 | 0.43 | 0.45 | 0.38 | 0.41 | 0.41 | -3.53% | 16,630,000 |
| Dec 8, 2025 | 0.40 | 0.46 | 0.40 | 0.43 | 0.43 | 10.39% | 46,540,000 |
| Dec 5, 2025 | 0.29 | 0.39 | 0.29 | 0.39 | 0.39 | 35.09% | 39,010,000 |
| Dec 4, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 15.85% | 23,670,000 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.81% | 11,100,000 |
| Dec 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.33% | 10,980,000 |
| Dec 1, 2025 | 0.25 | 0.27 | 0.22 | 0.24 | 0.24 | -4.00% | 35,930,000 |
| Nov 28, 2025 | 0.20 | 0.27 | 0.15 | 0.25 | 0.25 | 28.87% | 98,410,000 |
| Nov 27, 2025 | 0.35 | 0.35 | 0.18 | 0.19 | 0.19 | -44.57% | 113,920,000 |
| Nov 26, 2025 | 0.44 | 0.46 | 0.27 | 0.35 | 0.35 | -20.45% | 74,250,000 |
| Nov 25, 2025 | 0.50 | 0.50 | 0.42 | 0.44 | 0.44 | -11.11% | 33,160,000 |
| Nov 24, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -8.33% | 17,750,000 |
| Nov 21, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -5.26% | 15,310,000 |
| Nov 20, 2025 | 0.50 | 0.60 | 0.47 | 0.57 | 0.57 | 14.00% | 33,340,000 |
| Nov 19, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 19,700,000 |
| Nov 18, 2025 | 0.50 | 0.53 | 0.49 | 0.51 | 0.51 | 3.03% | 15,290,000 |