Sheng Tang Holdings Limited (HKG:8305)
Hong Kong · Delayed Price · Currency is HKD 0.1410
-0.0040 (-2.76%)
Jul 9, 2026, 3:59 PM HKT
Sheng Tang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.76% | 3,480,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 720,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 2,320,000 |
| Jul 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.77% | 1,700,000 |
| Jul 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 720,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.47% | 2,300,000 |
| Jun 30, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 7,870,000 |
| Jun 29, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 22.38% | 7,900,000 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 1,170,000 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.34% | 730,000 |
| Jun 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 1,340,000 |
| Jun 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,230,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.52% | 5,180,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 6,230,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 4,640,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,230,000 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.45% | 1,050,000 |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 1,590,000 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 1,570,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,050,000 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 380,000 |
| Jun 8, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.79% | 1,830,000 |
| Jun 5, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.82% | 3,190,000 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -1.79% | 2,500,000 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.45% | 4,050,000 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 3,100,000 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,480,000 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.75% | 5,790,000 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 2,130,000 |
| 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 |