Sheng Tang Holdings Limited - 8305.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.28	0.28	0.28	0.29	0.28	3.11M
January 13, 2026	0.29	0.29	0.29	0.3	0.28	2.54M
January 12, 2026	0.32	0.29	0.29	0.33	0.28	11.39M
January 09, 2026	0.28	0.32	0.32	0.32	0.28	13.41M
January 08, 2026	0.26	0.27	0.27	0.28	0.26	4.84M
January 07, 2026	0.28	0.27	0.27	0.28	0.25	8.98M
January 06, 2026	0.31	0.27	0.27	0.31	0.26	10.38M
January 05, 2026	0.31	0.3	0.3	0.31	0.28	5.78M
January 02, 2026	0.3	0.3	0.3	0.32	0.29	3.97M
December 31, 2025	0.31	0.29	0.29	0.31	0.28	1.8M
December 30, 2025	0.34	0.3	0.3	0.34	0.28	11.55M
December 29, 2025	0.34	0.33	0.33	0.35	0.31	11.44M
December 24, 2025	0.37	0.34	0.34	0.39	0.33	14.91M
December 23, 2025	0.36	0.35	0.35	0.39	0.34	6.89M
December 22, 2025	0.35	0.37	0.37	0.39	0.33	12.55M
December 19, 2025	0.38	0.35	0.35	0.38	0.34	1.67M
December 18, 2025	0.4	0.36	0.36	0.4	0.35	14.04M
December 17, 2025	0.39	0.35	0.35	0.39	0.32	20.89M
December 16, 2025	0.4	0.39	0.39	0.4	0.39	2.9M
December 15, 2025	0.42	0.4	0.4	0.42	0.39	8.56M
December 12, 2025	0.42	0.41	0.41	0.42	0.4	8.23M
December 11, 2025	0.39	0.42	0.42	0.44	0.39	26.77M
December 10, 2025	0.41	0.4	0.4	0.41	0.38	18.75M
December 09, 2025	0.43	0.41	0.41	0.45	0.38	16.63M
December 08, 2025	0.4	0.43	0.43	0.46	0.4	46.54M
December 05, 2025	0.28	0.39	0.39	0.39	0.28	39.04M
December 04, 2025	0.25	0.28	0.28	0.29	0.25	23.62M
December 03, 2025	0.26	0.25	0.25	0.26	0.25	11.86M
December 02, 2025	0.24	0.25	0.25	0.26	0.24	10.98M
December 01, 2025	0.25	0.24	0.24	0.27	0.22	35.98M
November 28, 2025	0.2	0.25	0.25	0.27	0.15	98.48M
November 27, 2025	0.35	0.19	0.19	0.35	0.18	113.97M
November 26, 2025	0.44	0.35	0.35	0.46	0.27	74.27M
November 25, 2025	0.5	0.44	0.44	0.5	0.42	33.16M
November 24, 2025	0.54	0.5	0.5	0.54	0.49	17.75M
November 21, 2025	0.57	0.54	0.54	0.58	0.51	15.32M
November 20, 2025	0.5	0.57	0.57	0.6	0.47	33.34M
November 19, 2025	0.5	0.5	0.5	0.51	0.49	19.71M
November 18, 2025	0.5	0.51	0.51	0.53	0.49	15.29M
November 17, 2025	0.49	0.5	0.5	0.52	0.49	16.16M
November 14, 2025	0.51	0.5	0.5	0.51	0.49	14.02M
November 13, 2025	0.51	0.5	0.5	0.52	0.49	3.39M
November 12, 2025	0.51	0.51	0.51	0.52	0.5	4.9M
November 11, 2025	0.52	0.5	0.5	0.52	0.5	7.77M
November 10, 2025	0.5	0.51	0.51	0.55	0.5	19.19M
November 07, 2025	0.5	0.5	0.5	0.5	0.49	4.9M
November 06, 2025	0.5	0.49	0.49	0.5	0.48	6.82M
November 05, 2025	0.5	0.5	0.5	0.53	0.48	10.47M
November 04, 2025	0.55	0.5	0.5	0.55	0.45	42.06M
November 03, 2025	0.61	0.56	0.56	0.61	0.53	16.96M
October 31, 2025	0.62	0.62	0.62	0.63	0.54	17.3M
October 30, 2025	0.69	0.63	0.63	0.71	0.52	30.09M
October 28, 2025	0.7	0.68	0.68	0.73	0.68	26.09M
October 27, 2025	0.62	0.68	0.68	0.68	0.62	30.87M
October 24, 2025	0.61	0.61	0.61	0.62	0.6	9.94M
October 23, 2025	0.62	0.6	0.6	0.64	0.57	17.36M
October 22, 2025	0.59	0.61	0.61	0.64	0.59	21.58M
October 21, 2025	0.53	0.58	0.58	0.58	0.52	28.24M
October 20, 2025	0.5	0.51	0.51	0.55	0.48	33.54M
October 17, 2025	0.47	0.47	0.47	0.47	0.45	4.76M

Sheng Tang Holdings Limited (8305.HK) HKSE