Sheng Tang Holdings Limited (HKG:8305)
Hong Kong · Delayed Price · Currency is HKD 0.1820
-0.0010 (-0.55%)
May 28, 2026, 3:41 PM HKT
Sheng Tang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -1.09% | 380,000 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.68% | 7,440,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.06% | 4,020,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.19% | 5,390,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 2,810,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.62% | 5,210,000 |
| May 19, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 8,150,000 |
| May 18, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.96% | 7,160,000 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.11% | 9,110,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.02% | 6,790,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -0.81% | 15,720,000 |
| May 12, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 14.42% | 28,530,000 |
| May 11, 2026 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 18.13% | 26,770,000 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.21% | 2,150,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 1,010,000 |
| May 6, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.11% | 1,430,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 740,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 830,000 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -0.51% | 2,480,000 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,160,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -4.52% | 700,000 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 240,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 920,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 1,030,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.50% | 890,000 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 1,810,000 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.61% | 2,440,000 |
| Apr 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.47% | 2,080,000 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | 3.40% | 4,620,000 |
| Apr 15, 2026 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 18.39% | 7,150,000 |
| Apr 14, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.13% | 2,380,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 800,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.55% | 2,110,000 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 760,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 2,370,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -10.65% | 5,360,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 910,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 660,000 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -0.57% | 1,490,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 2,010,000 |
| Mar 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,300,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 1,990,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.95% | 3,470,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.19% | 4,900,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 1,250,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 1,200,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 870,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 590,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,730,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 940,000 |