Sau San Tong Holdings Limited - 8200.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.49	0.49	0.49	0.49	0.49	7,500
December 03, 2025	0.52	0.52	0.52	0.52	0.52	0
December 02, 2025	0.47	0.52	0.52	0.53	0.47	100,000
December 01, 2025	0.47	0.47	0.47	0.47	0.47	5,625
November 28, 2025	0.5	0.54	0.54	0.55	0.5	21,000
November 27, 2025	0.5	0.5	0.5	0.5	0.5	800
November 26, 2025	0.49	0.5	0.5	0.5	0.49	4,000
November 25, 2025	0.49	0.5	0.5	0.5	0.49	24,000
November 24, 2025	0.5	0.5	0.5	0.5	0.5	125
November 21, 2025	0.5	0.5	0.5	0.5	0.5	0
November 20, 2025	0.5	0.5	0.5	0.5	0.5	0
November 19, 2025	0.5	0.5	0.5	0.5	0.5	4,000
November 18, 2025	0.47	0.47	0.47	0.47	0.47	0
November 17, 2025	0.46	0.47	0.47	0.47	0.46	8,000
November 14, 2025	0.47	0.47	0.47	0.47	0.47	0
November 13, 2025	0.47	0.47	0.47	0.47	0.47	12,000
November 12, 2025	0.5	0.5	0.5	0.5	0.5	0
November 11, 2025	0.5	0.52	0.52	0.52	0.5	64,000
November 10, 2025	0.5	0.54	0.54	0.54	0.49	16,000
November 07, 2025	0.5	0.5	0.5	0.5	0.5	1,000
November 06, 2025	0.51	0.52	0.52	0.52	0.51	12,000
November 05, 2025	0.53	0.53	0.53	0.53	0.53	1,500
November 04, 2025	0.53	0.53	0.53	0.53	0.53	0
November 03, 2025	0.53	0.53	0.53	0.53	0.53	0
October 31, 2025	0.53	0.53	0.53	0.53	0.53	0
October 30, 2025	0.53	0.53	0.53	0.53	0.53	0
October 28, 2025	0.53	0.53	0.53	0.53	0.53	0
October 27, 2025	0.53	0.53	0.53	0.53	0.53	0
October 24, 2025	0.53	0.53	0.53	0.53	0.53	0
October 23, 2025	0.53	0.53	0.53	0.53	0.53	0
October 22, 2025	0.53	0.53	0.53	0.53	0.53	109
October 21, 2025	0.53	0.53	0.53	0.53	0.53	0
October 20, 2025	0.53	0.53	0.53	0.53	0.53	4,000
October 17, 2025	0.57	0.57	0.57	0.57	0.57	0
October 16, 2025	0.57	0.57	0.57	0.57	0.57	0
October 15, 2025	0.57	0.57	0.57	0.57	0.57	0
October 14, 2025	0.57	0.57	0.57	0.57	0.57	0
October 13, 2025	0.57	0.57	0.57	0.57	0.57	0
October 10, 2025	0.57	0.57	0.57	0.57	0.57	0
October 09, 2025	0.55	0.57	0.57	0.57	0.55	9,000
October 08, 2025	0.56	0.56	0.56	0.56	0.56	48,000
October 06, 2025	0.55	0.55	0.55	0.55	0.55	7,500
October 03, 2025	0.65	0.65	0.65	0.65	0.65	1,000
October 02, 2025	0.68	0.65	0.65	0.7	0.64	47,500
September 30, 2025	0.51	0.55	0.55	0.55	0.5	80,500
September 29, 2025	0.54	0.55	0.55	0.55	0.5	124,000
September 26, 2025	0.56	0.56	0.56	0.56	0.56	21,000
September 25, 2025	0.56	0.56	0.56	0.56	0.56	92,001
September 24, 2025	0.55	0.56	0.56	0.56	0.55	28,000
September 23, 2025	0.55	0.55	0.55	0.55	0.55	52,000
September 22, 2025	0.56	0.55	0.55	0.56	0.55	232,000
September 19, 2025	0.56	0.56	0.56	0.56	0.56	166,000
September 18, 2025	0.6	0.6	0.6	0.6	0.6	60,625
September 17, 2025	0.62	0.62	0.62	0.62	0.62	11,000
September 16, 2025	0.62	0.62	0.62	0.62	0.62	0
September 15, 2025	0.62	0.62	0.62	0.62	0.62	0
September 12, 2025	0.55	0.62	0.62	0.62	0.55	16,000
September 11, 2025	0.57	0.57	0.57	0.57	0.57	7,400
September 10, 2025	0.53	0.57	0.57	0.59	0.52	64,000
September 09, 2025	0.62	0.62	0.62	0.62	0.62	12,100

Sau San Tong Holdings Limited (8200.HK) HKSE