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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.63	0.63	0.63	0.63	0.63	0
September 05, 2025	0.63	0.63	0.63	0.63	0.63	0
September 04, 2025	0.63	0.63	0.63	0.63	0.63	0
September 03, 2025	0.62	0.63	0.63	0.63	0.62	25,500
September 02, 2025	0.57	0.63	0.63	0.64	0.57	148,250
September 01, 2025	0.59	0.54	0.54	0.59	0.51	66,500
August 29, 2025	0.66	0.66	0.66	0.66	0.65	32,000
August 28, 2025	0.66	0.66	0.66	0.66	0.66	1,500
August 27, 2025	0.68	0.67	0.67	0.68	0.67	4,000
August 26, 2025	0.74	0.69	0.69	0.74	0.61	146,500
August 25, 2025	0.68	0.68	0.68	0.69	0.67	37,500
August 22, 2025	0.74	0.74	0.74	0.74	0.74	250
August 21, 2025	0.76	0.76	0.76	0.76	0.76	175
August 20, 2025	0.71	0.76	0.76	0.76	0.71	16,000
August 19, 2025	0.8	0.76	0.76	0.8	0.71	204,437
August 18, 2025	0.69	0.77	0.77	0.8	0.69	52,000
August 15, 2025	0.69	0.64	0.64	0.7	0.64	60,054
August 14, 2025	0.73	0.69	0.69	0.77	0.66	506,000
August 13, 2025	0.6	0.67	0.67	0.71	0.59	649,000
August 12, 2025	0.53	0.58	0.58	0.6	0.53	133,000
August 11, 2025	0.5	0.55	0.55	0.55	0.5	48,375
August 08, 2025	0.45	0.5	0.5	0.5	0.45	20,000
August 07, 2025	0.48	0.47	0.47	0.48	0.47	19,750
August 06, 2025	0.48	0.48	0.48	0.48	0.48	8,000
August 05, 2025	0.5	0.5	0.5	0.5	0.5	0
August 04, 2025	0.5	0.5	0.5	0.5	0.5	0
August 01, 2025	0.5	0.5	0.5	0.5	0.5	0
July 31, 2025	0.5	0.5	0.5	0.5	0.5	0
July 30, 2025	0.5	0.5	0.5	0.5	0.5	0
July 29, 2025	0.5	0.5	0.5	0.5	0.5	40,503
July 28, 2025	0.52	0.52	0.52	0.52	0.52	2,500
July 25, 2025	0.54	0.52	0.52	0.54	0.5	31,750
July 24, 2025	0.51	0.51	0.51	0.51	0.51	0
July 23, 2025	0.5	0.54	0.54	0.54	0.49	132,000
July 22, 2025	0.48	0.53	0.53	0.53	0.48	23,000
July 21, 2025	0.45	0.54	0.54	0.54	0.45	218,515
July 18, 2025	0.46	0.43	0.43	0.46	0.43	113,000
July 17, 2025	0.47	0.47	0.47	0.47	0.47	0
July 16, 2025	0.47	0.47	0.47	0.47	0.47	0
July 15, 2025	0.47	0.47	0.47	0.47	0.47	10,500
July 14, 2025	0.45	0.5	0.5	0.5	0.45	29,578
July 11, 2025	0.47	0.48	0.48	0.48	0.47	340,000
July 10, 2025	0.49	0.49	0.49	0.49	0.49	4,000
July 09, 2025	0.5	0.5	0.5	0.5	0.5	0
July 08, 2025	0.5	0.52	0.52	0.52	0.5	20,000
July 07, 2025	0.51	0.47	0.47	0.51	0.47	436,000

Sau San Tong Holdings Limited (8200.HK) HKSE