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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.21	0.21	0.21	0.22	0.21	1.09M
February 16, 2026	0.22	0.21	0.21	0.22	0.21	390,000
February 13, 2026	0.21	0.22	0.22	0.23	0.21	2.38M
February 12, 2026	0.24	0.21	0.21	0.24	0.21	5.67M
February 11, 2026	0.23	0.23	0.23	0.23	0.22	660,000
February 10, 2026	0.24	0.23	0.23	0.24	0.23	1.48M
February 09, 2026	0.22	0.24	0.24	0.24	0.21	4.51M
February 06, 2026	0.24	0.22	0.22	0.26	0.22	6.93M
February 05, 2026	0.24	0.25	0.25	0.25	0.23	7.82M
February 04, 2026	0.21	0.23	0.23	0.23	0.19	11.25M
February 03, 2026	0.22	0.2	0.2	0.22	0.19	7.65M
February 02, 2026	0.24	0.21	0.21	0.24	0.19	21.24M
January 30, 2026	0.25	0.23	0.23	0.25	0.21	8.06M
January 29, 2026	0.24	0.24	0.24	0.25	0.2	21.81M
January 28, 2026	0.27	0.26	0.26	0.27	0.25	3.9M
January 27, 2026	0.25	0.25	0.25	0.25	0.24	2.81M
January 26, 2026	0.26	0.25	0.25	0.26	0.24	2.15M
January 23, 2026	0.25	0.26	0.26	0.26	0.25	3.89M
January 22, 2026	0.27	0.25	0.25	0.27	0.25	4.14M
January 21, 2026	0.27	0.26	0.26	0.27	0.25	3.8M
January 20, 2026	0.26	0.26	0.26	0.27	0.26	2.27M
January 19, 2026	0.26	0.26	0.26	0.28	0.26	8.01M
January 16, 2026	0.27	0.26	0.26	0.28	0.25	18.84M
January 15, 2026	0.27	0.27	0.27	0.28	0.27	2.36M
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

Sheng Tang Holdings Limited (8305.HK) HKSE