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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.46	0.48	0.48	0.49	0.46	89,000
July 03, 2025	0.48	0.47	0.47	0.48	0.47	4,005
July 02, 2025	0.44	0.44	0.44	0.44	0.44	9,500
June 30, 2025	0.45	0.48	0.48	0.48	0.44	53,000
June 27, 2025	0.48	0.48	0.48	0.48	0.48	0
June 26, 2025	0.48	0.48	0.48	0.48	0.48	0
June 25, 2025	0.48	0.48	0.48	0.48	0.48	0
June 24, 2025	0.48	0.48	0.48	0.48	0.48	12,000
June 23, 2025	0.48	0.48	0.48	0.48	0.48	0
June 20, 2025	0.48	0.48	0.48	0.48	0.48	0
June 19, 2025	0.48	0.48	0.48	0.48	0.48	0
June 18, 2025	0.48	0.48	0.48	0.48	0.48	0
June 17, 2025	0.48	0.48	0.48	0.48	0.48	0
June 16, 2025	0.48	0.48	0.48	0.5	0.48	36,000
June 13, 2025	0.48	0.48	0.48	0.48	0.48	0
June 12, 2025	0.48	0.48	0.48	0.48	0.48	0
June 11, 2025	0.48	0.48	0.48	0.48	0.48	0

Sau San Tong Holdings Limited (8200.HK) HKSE